SPDR MSCI USA StrategicFactors SM ETF (QUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$148.66 ($0.41) 0.28%
SPDR MSCI USA StrategicFactors SM ETF - Daily Information
Click for more stock information on SPDR MSCI USA StrategicFactors SM ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $148.63 |
Previous Close | $148.66 |
High | $149.77 |
Low | $148.51 |
Adjusted Open | $148.63 |
Previous Adjusted Close | $148.66 |
Adjusted High | $149.77 |
Adjusted Low | $148.51 |
About SPDR MSCI USA StrategicFactors SM ETF (QUS)
In seeking to track the performance of the MSCI USA Factor Mix A-Series Capped Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the equity market performance of large-and mid-cap companies across the U.S. equity market. It aims to represent the performance of a combination of three factors: value, quality, and low volatility. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI USA Value Weighted Index, the MSCI USA Quality Index, and the MSCI USA Minimum Volatility Index (each, a “Component Index”). If the MSCI USA Minimum Volatility Index is not available due to the concentrated nature of its underlying parent index (for example, in the event of a low number of stocks or where a relatively few number of constituents constitutes a large proportion of index weight), the MSCI USA Minimum Volatility Index is replaced with the MSCI USA Risk Weighted Index (if used to replace the MSCI USA Minimum Volatility Index, also a “Component Index”) and the Index is an equal weighted combination of the MSCI USA Value Weighted Index, the MSCI USA Quality Index and the MSCI USA Risk Weighted Index. The Index Provider (defined below) determines if such replacement is necessary and reviews the MSCI USA Minimum Volatility Index for viability on a regular basis. The MSCI USA Value Weighted Index includes publicly-traded companies domiciled in the U.S., weighted to emphasize stocks with lower valuations, by giving higher index weight to stocks with higher values of fundamental variables such as sales, earnings, cash earnings and book value. The MSCI USA Quality Index includes publicly-traded companies domiciled in the U.S., weighted to emphasize stocks with historically high return on equity, stable year-over-year earnings growth, and low financial leverage. The MSCI USA Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to publicly-traded companies domiciled in the U.S. and is weighted to provide the lowest absolute risk within a given set of constraints. The MSCI USA Risk Weighted Index includes publicly-traded companies domiciled in the U.S., and reweights the constituents so that stocks with lower volatility, measured as the weekly return variance over the prior three years, are given higher index weight. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index; and 2) the weight of each underlying Component Index in the Index. The Index is then subject to the MSCI A-Series Index Methodology. The MSCI A-Series Index Methodology first seeks to ensure the Index includes at least 25 constituents. In the event the Index does not contain at least 25 constituents, the Index is supplemented by including constituents of the MSCI USA Small Cap Index, selected in decreasing order based on full market capitalization, until the target of 25 constituents is reached. The MSCI A-Series Index Methodology then applies the MSCI 25/50 Index Methodology, which aims to reflect 5/25/50 weight constraints (i.e., no issuer has a weight above 25%, and the sum of weights of all issuers with weights above 5% does not exceed 50%). The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of the MSCI Global Investable Market Indices and of each Component Index. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 636 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR MSCI USA StrategicFactors SM ETF (QUS)
Historical Stock Data for SPDR MSCI USA StrategicFactors SM ETF (QUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $148.63 | $149.77 | $148.51 | $148.66 | $148.66 | 20,045 |
2025-04-16 | $149.48 | $150.55 | $147.35 | $148.25 | $148.25 | 10,877 |
2025-04-15 | $150.94 | $151.92 | $150.44 | $150.62 | $150.62 | 21,528 |
2025-04-14 | $151.33 | $151.75 | $150.34 | $150.86 | $150.86 | 20,873 |
2025-04-11 | $147.35 | $149.81 | $146.25 | $149.52 | $149.52 | 29,589 |
2025-04-10 | $148.42 | $148.73 | $144.14 | $147.09 | $147.09 | 96,197 |
2025-04-09 | $141.17 | $151.03 | $139.37 | $151.03 | $151.03 | 43,130 |
2025-04-08 | $147.01 | $147.24 | $139.28 | $140.84 | $140.84 | 100,077 |
2025-04-07 | $139.27 | $145.32 | $137.58 | $142.57 | $142.57 | 34,804 |
2025-04-04 | $148.78 | $149.31 | $143.62 | $143.62 | $143.62 | 59,186 |
2025-04-03 | $153.15 | $154.34 | $152.37 | $152.43 | $152.43 | 76,700 |
2025-04-02 | $156.26 | $157.58 | $156.06 | $157.23 | $157.23 | 16,515 |
2025-04-01 | $156.00 | $157.00 | $155.41 | $156.56 | $156.56 | 14,721 |
2025-03-31 | $154.38 | $156.89 | $154.26 | $156.69 | $156.69 | 42,536 |
2025-03-28 | $157.15 | $157.15 | $155.15 | $155.23 | $155.23 | 10,928 |
2025-03-27 | $157.78 | $158.30 | $157.64 | $157.72 | $157.72 | 21,307 |
2025-03-26 | $158.18 | $158.56 | $157.31 | $157.65 | $157.65 | 15,079 |
2025-03-25 | $158.48 | $158.63 | $157.77 | $158.14 | $158.14 | 13,974 |
2025-03-24 | $157.77 | $158.25 | $157.60 | $158.25 | $158.25 | 8,411 |
2025-03-21 | $155.52 | $156.25 | $155.17 | $156.11 | $156.11 | 19,500 |
2025-03-20 | $155.79 | $157.35 | $155.79 | $156.49 | $156.49 | 60,706 |
2025-03-19 | $156.10 | $157.42 | $155.85 | $156.79 | $156.79 | 13,323 |
2025-03-18 | $156.04 | $156.04 | $155.28 | $155.68 | $155.68 | 11,674 |
2025-03-17 | $155.70 | $157.17 | $155.70 | $156.86 | $156.86 | 14,828 |
2025-03-14 | $153.30 | $155.19 | $153.30 | $155.16 | $155.16 | 8,889 |
2025-03-13 | $153.71 | $153.94 | $152.35 | $152.57 | $152.57 | 15,650 |
2025-03-12 | $154.49 | $154.76 | $153.12 | $154.12 | $154.12 | 21,743 |
2025-03-11 | $155.81 | $155.81 | $153.64 | $154.47 | $154.47 | 31,167 |
2025-03-10 | $158.01 | $158.01 | $155.50 | $156.17 | $156.17 | 13,976 |
2025-03-07 | $157.09 | $159.03 | $156.86 | $158.89 | $158.89 | 118,617 |
2025-03-06 | $158.30 | $159.13 | $157.48 | $157.98 | $157.98 | 9,787 |
2025-03-05 | $158.38 | $160.05 | $157.57 | $159.72 | $159.72 | 11,417 |
2025-03-04 | $159.56 | $160.45 | $158.30 | $158.51 | $158.51 | 15,347 |
2025-03-03 | $162.16 | $162.96 | $159.97 | $160.46 | $160.46 | 10,094 |
2025-02-28 | $160.08 | $162.01 | $159.55 | $162.01 | $162.01 | 23,932 |
2025-02-27 | $160.89 | $161.76 | $159.74 | $159.74 | $159.74 | 63,345 |
2025-02-26 | $161.63 | $162.04 | $160.41 | $160.73 | $160.73 | 22,721 |
2025-02-25 | $161.35 | $161.82 | $160.68 | $161.52 | $161.52 | 13,956 |
2025-02-24 | $161.51 | $162.03 | $161.30 | $161.30 | $161.30 | 9,731 |
2025-02-21 | $162.75 | $162.75 | $161.32 | $161.32 | $161.32 | 9,061 |
2025-02-20 | $163.00 | $163.36 | $162.44 | $163.28 | $163.28 | 25,640 |
2025-02-19 | $162.68 | $163.66 | $162.68 | $163.66 | $163.66 | 10,781 |
2025-02-18 | $162.76 | $162.85 | $162.34 | $162.85 | $162.85 | 35,017 |
2025-02-14 | $163.12 | $163.23 | $162.49 | $162.51 | $162.51 | 8,624 |
2025-02-13 | $161.82 | $163.09 | $161.82 | $162.99 | $162.99 | 12,751 |
2025-02-12 | $160.54 | $161.70 | $160.54 | $161.55 | $161.55 | 16,975 |
2025-02-11 | $161.41 | $162.15 | $161.41 | $162.07 | $162.07 | 11,130 |
2025-02-10 | $161.64 | $161.85 | $161.32 | $161.79 | $161.79 | 78,470 |
2025-02-07 | $161.96 | $162.36 | $161.01 | $161.01 | $161.01 | 18,790 |
2025-02-06 | $162.02 | $162.11 | $161.30 | $161.98 | $161.98 | 15,964 |
2025-02-05 | $160.85 | $161.99 | $160.84 | $161.99 | $161.99 | 19,324 |
2025-02-04 | $160.21 | $161.28 | $160.21 | $161.17 | $161.17 | 41,405 |
2025-02-03 | $158.81 | $161.21 | $158.81 | $160.75 | $160.75 | 42,094 |
2025-01-31 | $162.33 | $162.53 | $160.84 | $160.87 | $160.87 | 21,455 |
2025-01-30 | $161.05 | $162.10 | $161.05 | $161.79 | $161.79 | 12,796 |
2025-01-29 | $160.58 | $161.03 | $160.13 | $160.53 | $160.53 | 36,411 |
2025-01-28 | $160.21 | $161.30 | $160.21 | $160.87 | $160.87 | 10,110 |
2025-01-27 | $158.80 | $160.64 | $158.80 | $160.64 | $160.64 | 15,476 |
2025-01-24 | $160.33 | $160.79 | $160.26 | $160.41 | $160.41 | 15,287 |
2025-01-23 | $159.64 | $160.62 | $159.58 | $160.62 | $160.62 | 22,044 |
2025-01-22 | $159.99 | $160.05 | $159.70 | $159.70 | $159.70 | 12,923 |
2025-01-21 | $158.64 | $159.27 | $158.64 | $159.23 | $159.23 | 15,050 |
2025-01-17 | $158.04 | $158.31 | $157.84 | $157.84 | $157.84 | 16,827 |
2025-01-16 | $156.97 | $157.29 | $156.51 | $157.04 | $157.04 | 84,976 |
2025-01-15 | $156.86 | $157.05 | $156.16 | $156.73 | $156.73 | 9,920 |
2025-01-14 | $155.04 | $155.04 | $153.59 | $154.69 | $154.69 | 50,788 |
2025-01-13 | $152.80 | $154.33 | $152.80 | $154.33 | $154.33 | 25,439 |
2025-01-10 | $154.81 | $154.85 | $153.37 | $153.65 | $153.65 | 17,052 |
2025-01-08 | $154.63 | $155.76 | $154.63 | $155.47 | $155.47 | 16,221 |
2025-01-07 | $156.48 | $156.60 | $155.18 | $155.24 | $155.24 | 18,492 |
2025-01-06 | $156.50 | $157.14 | $155.57 | $155.79 | $155.79 | 103,170 |
2025-01-03 | $155.50 | $156.02 | $154.89 | $155.80 | $155.80 | 12,997 |
2025-01-02 | $155.90 | $156.09 | $154.09 | $154.68 | $154.68 | 26,438 |
2024-12-31 | $155.24 | $155.57 | $154.53 | $154.85 | $154.85 | 13,967 |
2024-12-30 | $155.16 | $155.68 | $154.19 | $155.19 | $155.19 | 43,238 |
2024-12-27 | $157.42 | $157.42 | $155.82 | $156.61 | $156.61 | 11,447 |
2024-12-26 | $157.48 | $157.95 | $157.45 | $157.83 | $157.83 | 12,283 |
2024-12-24 | $156.58 | $157.68 | $156.28 | $157.67 | $157.67 | 15,390 |
2024-12-23 | $155.59 | $156.53 | $155.00 | $156.37 | $156.37 | 22,383 |
2024-12-20 | $153.80 | $156.84 | $153.80 | $155.70 | $155.70 | 40,549 |
2024-12-19 | $155.52 | $155.52 | $154.41 | $154.42 | $154.42 | 23,697 |
2024-12-18 | $158.63 | $158.76 | $154.59 | $154.59 | $154.59 | 21,969 |
2024-12-17 | $159.95 | $160.20 | $159.42 | $159.81 | $158.43 | 18,737 |
2024-12-16 | $160.85 | $161.32 | $160.36 | $160.44 | $159.05 | 15,227 |
2024-12-13 | $161.09 | $161.19 | $160.67 | $160.79 | $159.40 | 12,451 |
2024-12-12 | $161.74 | $161.95 | $161.30 | $161.30 | $159.91 | 13,621 |
2024-12-11 | $162.41 | $162.41 | $162.03 | $162.04 | $160.64 | 11,275 |
2024-12-10 | $161.93 | $162.25 | $161.73 | $161.74 | $160.34 | 12,816 |
2024-12-09 | $163.05 | $163.05 | $162.16 | $162.27 | $160.87 | 21,635 |
2024-12-06 | $163.72 | $163.84 | $163.11 | $163.22 | $161.81 | 11,755 |
2024-12-05 | $163.99 | $163.99 | $163.28 | $163.28 | $161.87 | 68,395 |
2024-12-04 | $163.68 | $164.01 | $163.52 | $163.91 | $162.50 | 20,087 |
2024-12-03 | $163.73 | $163.75 | $163.42 | $163.59 | $162.18 | 38,483 |
2024-12-02 | $163.76 | $163.96 | $163.42 | $163.84 | $162.42 | 31,972 |
2024-11-29 | $163.65 | $164.23 | $163.65 | $163.79 | $163.79 | 3,106 |
2024-11-27 | $163.76 | $163.85 | $163.26 | $163.35 | $163.35 | 35,798 |
2024-11-26 | $163.14 | $163.65 | $162.72 | $163.58 | $163.58 | 14,613 |
2024-11-25 | $162.68 | $163.34 | $162.24 | $162.92 | $162.92 | 25,816 |
2024-11-22 | $161.70 | $161.93 | $161.50 | $161.92 | $161.92 | 16,099 |
2024-11-21 | $160.07 | $161.23 | $159.44 | $160.99 | $160.99 | 17,107 |
2024-11-20 | $159.38 | $159.59 | $158.28 | $159.59 | $159.59 | 13,727 |
2024-11-19 | $158.25 | $159.34 | $158.21 | $159.06 | $159.06 | 15,034 |
2024-11-18 | $158.94 | $159.47 | $158.77 | $159.21 | $159.21 | 35,722 |
2024-11-15 | $159.75 | $159.75 | $158.44 | $158.65 | $158.65 | 17,696 |
2024-11-14 | $161.53 | $161.53 | $160.51 | $160.51 | $160.51 | 9,612 |
2024-11-13 | $162.23 | $162.30 | $161.75 | $161.80 | $161.80 | 21,763 |
2024-11-12 | $162.66 | $162.66 | $161.80 | $161.93 | $161.93 | 12,098 |
2024-11-11 | $162.90 | $163.13 | $162.38 | $162.43 | $162.43 | 16,487 |
2024-11-08 | $162.00 | $162.68 | $161.89 | $162.34 | $162.34 | 42,807 |
2024-11-07 | $161.10 | $161.80 | $161.10 | $161.52 | $161.52 | 23,827 |
2024-11-06 | $160.28 | $160.91 | $159.81 | $160.85 | $160.85 | 13,207 |
2024-11-05 | $156.46 | $157.16 | $156.36 | $157.16 | $157.16 | 11,643 |
2024-11-04 | $155.63 | $156.04 | $155.27 | $155.46 | $155.46 | 11,412 |
2024-11-01 | $156.25 | $156.75 | $155.86 | $155.89 | $155.89 | 6,617 |
2024-10-31 | $156.73 | $156.82 | $155.48 | $155.56 | $155.56 | 20,162 |
2024-10-30 | $157.59 | $158.19 | $157.44 | $157.44 | $157.44 | 9,660 |
2024-10-29 | $157.98 | $158.42 | $157.98 | $158.02 | $158.02 | 39,147 |
2024-10-28 | $158.16 | $158.44 | $158.05 | $158.08 | $158.08 | 8,923 |
2024-10-25 | $158.94 | $158.94 | $157.68 | $157.68 | $157.68 | 6,701 |
2024-10-24 | $158.21 | $158.52 | $157.86 | $158.09 | $158.09 | 10,490 |
2024-10-23 | $158.83 | $158.86 | $157.83 | $158.36 | $158.36 | 9,742 |
2024-10-22 | $158.87 | $159.44 | $158.69 | $159.20 | $159.20 | 8,993 |
2024-10-21 | $159.92 | $160.11 | $159.19 | $159.49 | $159.49 | 12,015 |
2024-10-18 | $160.19 | $160.48 | $159.93 | $160.36 | $160.36 | 5,582 |
2024-10-17 | $160.30 | $160.44 | $160.00 | $160.08 | $160.08 | 17,497 |
2024-10-16 | $159.33 | $160.26 | $159.24 | $160.10 | $160.10 | 12,074 |
2024-10-15 | $160.45 | $160.73 | $159.20 | $159.22 | $159.22 | 7,060 |
2024-10-14 | $159.52 | $160.72 | $159.52 | $160.45 | $160.45 | 9,423 |
2024-10-11 | $158.20 | $159.43 | $158.20 | $159.30 | $159.30 | 16,732 |
2024-10-10 | $157.99 | $158.22 | $157.77 | $158.06 | $158.06 | 16,006 |
2024-10-09 | $157.22 | $158.58 | $157.22 | $158.52 | $158.52 | 16,823 |
2024-10-08 | $156.66 | $157.33 | $156.63 | $157.22 | $157.22 | 7,040 |
2024-10-07 | $157.26 | $157.26 | $155.83 | $156.03 | $156.03 | 11,203 |
2024-10-04 | $157.35 | $157.52 | $156.55 | $157.46 | $157.46 | 13,178 |
2024-10-03 | $156.28 | $156.68 | $156.12 | $156.54 | $156.54 | 12,195 |
2024-10-02 | $156.53 | $157.04 | $156.53 | $156.87 | $156.87 | 35,859 |
2024-10-01 | $157.78 | $157.78 | $156.30 | $156.86 | $156.86 | 35,027 |
2024-09-30 | $156.93 | $157.67 | $156.29 | $157.55 | $157.55 | 27,426 |
2024-09-27 | $157.58 | $157.80 | $157.02 | $157.13 | $157.13 | 13,378 |
2024-09-26 | $157.21 | $157.22 | $156.77 | $157.08 | $157.08 | 12,165 |
2024-09-25 | $156.86 | $156.91 | $156.23 | $156.33 | $156.33 | 11,335 |
2024-09-24 | $157.02 | $157.02 | $156.48 | $156.78 | $156.78 | 13,952 |
2024-09-23 | $156.66 | $157.02 | $156.64 | $156.98 | $156.98 | 7,977 |
2024-09-20 | $156.34 | $156.61 | $156.10 | $156.52 | $156.52 | 9,556 |
2024-09-19 | $157.15 | $157.15 | $156.43 | $156.84 | $156.84 | 11,465 |
2024-09-18 | $155.48 | $156.00 | $155.00 | $155.00 | $155.00 | 14,809 |
2024-09-17 | $156.47 | $156.47 | $155.22 | $155.57 | $155.57 | 9,879 |
2024-09-16 | $155.47 | $155.89 | $155.34 | $155.89 | $155.89 | 9,947 |
2024-09-13 | $154.77 | $155.40 | $154.63 | $155.26 | $155.26 | 8,530 |
2024-09-12 | $153.49 | $154.39 | $153.05 | $154.27 | $154.27 | 11,310 |
2024-09-11 | $152.76 | $153.53 | $150.25 | $153.42 | $153.42 | 9,410 |
2024-09-10 | $152.99 | $152.99 | $151.95 | $152.86 | $152.86 | 20,314 |
2024-09-09 | $151.94 | $153.09 | $151.94 | $152.65 | $152.65 | 17,778 |
2024-09-06 | $152.60 | $152.60 | $151.02 | $151.02 | $151.02 | 45,227 |
2024-09-05 | $154.08 | $154.08 | $152.39 | $153.03 | $153.03 | 8,802 |
2024-09-04 | $153.93 | $154.65 | $153.73 | $154.11 | $154.11 | 14,407 |
2024-09-03 | $155.63 | $155.80 | $153.79 | $154.17 | $154.17 | 16,303 |
2024-08-30 | $155.58 | $156.39 | $154.75 | $156.30 | $156.30 | 16,861 |
2024-08-29 | $155.16 | $156.03 | $154.83 | $155.07 | $155.07 | 11,295 |
2024-08-28 | $155.03 | $155.37 | $153.94 | $154.66 | $154.66 | 10,618 |
2024-08-27 | $154.69 | $155.26 | $154.69 | $155.19 | $155.19 | 17,489 |
2024-08-26 | $155.46 | $155.46 | $154.79 | $154.80 | $154.80 | 17,090 |
2024-08-23 | $154.47 | $155.03 | $154.32 | $155.03 | $155.03 | 9,159 |
2024-08-22 | $154.90 | $154.90 | $153.57 | $153.74 | $153.74 | 10,882 |
2024-08-21 | $154.12 | $154.57 | $154.02 | $154.43 | $154.43 | 44,310 |
2024-08-20 | $153.54 | $153.94 | $153.45 | $153.64 | $153.64 | 15,218 |
2024-08-19 | $152.76 | $153.62 | $152.76 | $153.62 | $153.62 | 7,527 |
2024-08-16 | $151.90 | $152.82 | $151.90 | $152.62 | $152.62 | 13,597 |
2024-08-15 | $152.08 | $152.47 | $151.72 | $152.33 | $152.33 | 22,964 |
2024-08-14 | $149.79 | $150.59 | $149.79 | $150.50 | $150.50 | 34,854 |
2024-08-13 | $148.84 | $149.72 | $148.66 | $149.70 | $149.70 | 18,508 |
2024-08-12 | $148.62 | $148.63 | $147.79 | $147.90 | $147.90 | 9,227 |
2024-08-09 | $147.25 | $148.57 | $147.25 | $148.24 | $148.24 | 12,538 |
2024-08-08 | $146.08 | $147.79 | $146.08 | $147.77 | $147.77 | 20,870 |
2024-08-07 | $146.97 | $147.48 | $144.83 | $144.83 | $144.83 | 11,611 |
2024-08-06 | $144.77 | $147.44 | $144.77 | $145.50 | $145.50 | 20,965 |
2024-08-05 | $143.89 | $145.55 | $143.78 | $144.27 | $144.27 | 29,718 |
2024-08-02 | $148.40 | $149.09 | $147.01 | $148.12 | $148.12 | 26,066 |
2024-08-01 | $151.62 | $151.78 | $149.26 | $149.96 | $149.96 | 25,221 |
2024-07-31 | $150.87 | $151.85 | $150.87 | $151.22 | $151.22 | 23,052 |
2024-07-30 | $150.02 | $150.36 | $149.18 | $149.83 | $149.83 | 13,857 |
2024-07-29 | $149.96 | $150.06 | $149.51 | $149.74 | $149.74 | 22,275 |
2024-07-26 | $148.78 | $150.00 | $148.78 | $149.50 | $149.50 | 18,259 |
2024-07-25 | $148.32 | $149.74 | $147.82 | $147.83 | $147.83 | 14,358 |
2024-07-24 | $149.49 | $149.49 | $148.24 | $148.32 | $148.32 | 17,039 |
2024-07-23 | $150.59 | $150.86 | $150.26 | $150.26 | $150.26 | 13,775 |
2024-07-22 | $150.41 | $150.87 | $150.11 | $150.84 | $150.84 | 24,271 |
2024-07-19 | $150.59 | $151.01 | $149.54 | $149.70 | $149.70 | 26,504 |
2024-07-18 | $151.96 | $151.96 | $150.48 | $150.84 | $150.84 | 150,788 |
2024-07-17 | $151.61 | $152.36 | $151.61 | $151.95 | $151.95 | 14,192 |
2024-07-16 | $151.99 | $152.81 | $151.99 | $152.81 | $152.81 | 17,103 |
2024-07-15 | $151.21 | $151.95 | $151.01 | $151.19 | $151.19 | 14,705 |
2024-07-12 | $150.33 | $151.72 | $150.33 | $150.68 | $150.68 | 35,255 |
2024-07-11 | $150.28 | $150.58 | $149.71 | $149.84 | $149.84 | 168,099 |
2024-07-10 | $148.99 | $150.11 | $148.99 | $150.11 | $150.11 | 31,898 |
2024-07-09 | $148.89 | $149.24 | $148.80 | $148.84 | $148.84 | 30,287 |
2024-07-08 | $149.09 | $149.09 | $148.53 | $148.82 | $148.82 | 38,464 |
2024-07-05 | $148.14 | $148.88 | $147.92 | $148.88 | $148.88 | 15,848 |
2024-07-03 | $148.14 | $148.30 | $147.92 | $148.28 | $148.28 | 6,667 |
2024-07-02 | $147.16 | $148.04 | $147.05 | $148.04 | $148.04 | 27,513 |
2024-07-01 | $147.91 | $147.91 | $146.98 | $147.36 | $147.36 | 9,515 |
2024-06-28 | $148.52 | $148.58 | $147.32 | $147.45 | $147.45 | 22,052 |
2024-06-27 | $147.55 | $147.86 | $147.41 | $147.72 | $147.72 | 14,658 |
2024-06-26 | $147.44 | $147.71 | $147.10 | $147.71 | $147.71 | 42,937 |
2024-06-25 | $148.20 | $148.20 | $147.60 | $147.93 | $147.93 | 14,917 |
2024-06-24 | $148.57 | $148.75 | $148.14 | $148.14 | $148.14 | 10,919 |
2024-06-21 | $148.07 | $148.07 | $147.60 | $147.79 | $147.79 | 10,336 |
2024-06-20 | $147.92 | $148.08 | $147.71 | $147.79 | $147.79 | 38,990 |
2024-06-18 | $147.60 | $147.83 | $147.53 | $147.71 | $147.71 | 23,570 |
2024-06-17 | $146.02 | $147.48 | $146.02 | $147.25 | $147.25 | 8,338 |
2024-06-14 | $145.49 | $146.16 | $145.45 | $146.08 | $146.08 | 14,338 |
2024-06-13 | $146.31 | $146.33 | $145.55 | $146.22 | $146.22 | 13,085 |
2024-06-12 | $147.17 | $147.17 | $145.91 | $146.10 | $146.10 | 15,168 |
2024-06-11 | $144.93 | $145.71 | $144.93 | $145.65 | $145.65 | 8,840 |
2024-06-10 | $145.04 | $145.73 | $144.94 | $145.61 | $145.61 | 11,439 |
2024-06-07 | $145.50 | $145.94 | $145.23 | $145.34 | $145.34 | 14,582 |
2024-06-06 | $145.52 | $145.79 | $145.13 | $145.54 | $145.54 | 16,553 |
2024-06-05 | $145.27 | $145.47 | $144.43 | $145.47 | $145.47 | 12,091 |
2024-06-04 | $144.03 | $144.56 | $143.61 | $144.45 | $144.45 | 7,311 |
2024-06-03 | $144.44 | $144.46 | $143.15 | $144.03 | $144.03 | 32,167 |
2024-05-31 | $144.23 | $145.29 | $143.20 | $145.29 | $145.29 | 26,117 |
2024-05-30 | $144.00 | $144.25 | $143.68 | $143.86 | $143.86 | 13,400 |
2024-05-29 | $144.24 | $144.33 | $144.00 | $144.00 | $144.00 | 15,380 |
2024-05-28 | $146.11 | $146.11 | $144.82 | $145.22 | $145.22 | 16,939 |
2024-05-24 | $145.79 | $146.19 | $145.77 | $145.97 | $145.97 | 12,802 |
2024-05-23 | $146.99 | $146.99 | $145.04 | $145.19 | $145.19 | 14,642 |
2024-05-22 | $146.57 | $146.82 | $145.99 | $146.40 | $146.40 | 68,390 |
2024-05-21 | $146.57 | $146.71 | $146.34 | $146.71 | $146.71 | 29,424 |
2024-05-20 | $146.87 | $146.93 | $146.49 | $146.49 | $146.49 | 151,980 |
2024-05-17 | $146.43 | $146.59 | $146.32 | $146.59 | $146.59 | 132,373 |
2024-05-16 | $146.76 | $146.91 | $146.45 | $146.45 | $146.45 | 41,552 |
2024-05-15 | $145.51 | $146.50 | $145.51 | $146.50 | $146.50 | 117,846 |
2024-05-14 | $144.55 | $144.97 | $144.21 | $144.97 | $144.97 | 10,924 |
2024-05-13 | $144.90 | $144.90 | $144.27 | $144.36 | $144.36 | 12,859 |
2024-05-10 | $144.52 | $144.59 | $144.21 | $144.47 | $144.47 | 9,394 |
2024-05-09 | $143.18 | $143.89 | $143.18 | $143.89 | $143.89 | 198,226 |
2024-05-08 | $142.67 | $143.29 | $142.67 | $143.24 | $143.24 | 8,460 |
2024-05-07 | $143.05 | $143.21 | $142.92 | $143.12 | $143.12 | 8,413 |
2024-05-06 | $141.77 | $142.51 | $141.77 | $142.51 | $142.51 | 11,939 |
2024-05-03 | $141.27 | $141.33 | $140.52 | $141.23 | $141.23 | 10,198 |
2024-05-02 | $139.47 | $140.24 | $139.36 | $140.02 | $140.02 | 10,584 |
2024-05-01 | $139.22 | $140.74 | $139.01 | $139.17 | $139.17 | 12,144 |
2024-04-30 | $140.81 | $141.12 | $139.59 | $139.62 | $139.62 | 20,681 |
2024-04-29 | $141.10 | $141.33 | $140.84 | $141.28 | $141.28 | 13,868 |
2024-04-26 | $140.85 | $141.36 | $140.85 | $140.92 | $140.92 | 11,564 |
2024-04-25 | $139.43 | $140.53 | $139.09 | $140.27 | $140.27 | 7,978 |
2024-04-24 | $141.18 | $141.18 | $140.31 | $140.88 | $140.88 | 24,102 |
2024-04-23 | $140.48 | $141.02 | $140.48 | $140.87 | $140.87 | 18,535 |
2024-04-22 | $139.07 | $140.35 | $138.87 | $139.50 | $139.50 | 11,197 |
2024-04-19 | $138.96 | $139.13 | $138.31 | $138.56 | $138.56 | 13,665 |
2024-04-18 | $139.07 | $139.85 | $138.72 | $138.97 | $138.97 | 23,350 |
2024-04-17 | $139.83 | $139.83 | $138.81 | $138.96 | $138.96 | 14,803 |
2024-04-16 | $139.85 | $140.03 | $139.35 | $139.41 | $139.41 | 28,315 |
2024-04-15 | $142.24 | $142.24 | $139.55 | $139.72 | $139.72 | 16,680 |
2024-04-12 | $142.11 | $142.11 | $140.58 | $140.85 | $140.85 | 12,272 |
2024-04-11 | $142.93 | $143.16 | $141.79 | $142.79 | $142.79 | 11,888 |
2024-04-10 | $142.10 | $142.74 | $142.00 | $142.46 | $142.46 | 17,515 |
2024-04-09 | $143.76 | $143.84 | $142.84 | $143.83 | $143.83 | 12,619 |
2024-04-08 | $144.12 | $144.12 | $143.70 | $143.75 | $143.75 | 8,351 |
2024-04-05 | $143.23 | $144.12 | $143.22 | $143.86 | $143.86 | 16,728 |
2024-04-04 | $145.18 | $145.19 | $142.62 | $142.63 | $142.63 | 10,967 |
2024-04-03 | $144.64 | $144.64 | $144.06 | $144.30 | $144.30 | 25,217 |
2024-04-02 | $144.43 | $144.43 | $143.74 | $144.21 | $144.21 | 19,470 |
2024-04-01 | $145.74 | $145.74 | $144.82 | $145.17 | $145.17 | 27,315 |
2024-03-28 | $145.47 | $145.77 | $145.45 | $145.63 | $145.63 | 17,577 |
2024-03-27 | $144.81 | $145.27 | $144.38 | $145.23 | $145.23 | 28,630 |
2024-03-26 | $144.26 | $144.57 | $143.89 | $143.89 | $143.89 | 40,518 |
2024-03-25 | $144.08 | $144.42 | $144.08 | $144.21 | $144.21 | 9,028 |
2024-03-22 | $145.05 | $145.07 | $144.58 | $144.69 | $144.69 | 17,465 |
2024-03-21 | $145.33 | $145.52 | $145.03 | $145.11 | $145.11 | 23,007 |
2024-03-20 | $143.21 | $144.45 | $143.21 | $144.39 | $144.39 | 44,190 |
2024-03-19 | $142.16 | $143.40 | $142.16 | $143.40 | $143.40 | 10,676 |
2024-03-18 | $142.96 | $143.09 | $142.55 | $142.55 | $142.55 | 15,839 |
2024-03-15 | $141.96 | $142.29 | $141.82 | $141.99 | $141.99 | 7,035 |
2024-03-14 | $143.27 | $143.31 | $141.95 | $142.71 | $142.71 | 20,013 |
2024-03-13 | $143.34 | $143.44 | $142.98 | $143.17 | $143.17 | 13,753 |
2024-03-12 | $142.77 | $143.40 | $142.20 | $143.31 | $143.31 | 15,975 |
2024-03-11 | $141.75 | $142.16 | $141.26 | $142.15 | $142.15 | 13,847 |
2024-03-08 | $143.11 | $143.30 | $141.95 | $142.09 | $142.09 | 18,770 |
2024-03-07 | $142.59 | $143.09 | $142.59 | $143.01 | $143.01 | 13,883 |
2024-03-06 | $141.70 | $142.23 | $141.51 | $141.80 | $141.80 | 11,420 |
2024-03-05 | $141.72 | $141.72 | $140.36 | $140.89 | $140.89 | 41,036 |
2024-03-04 | $141.93 | $142.31 | $141.92 | $141.97 | $141.97 | 10,937 |
2024-03-01 | $140.98 | $141.86 | $140.96 | $141.85 | $141.85 | 16,856 |
2024-02-29 | $140.37 | $140.92 | $140.35 | $140.81 | $140.81 | 17,598 |
2024-02-28 | $140.29 | $140.42 | $140.16 | $140.38 | $140.38 | 72,097 |
2024-02-27 | $140.32 | $140.67 | $140.20 | $140.67 | $140.67 | 38,075 |
2024-02-26 | $141.07 | $141.09 | $140.47 | $140.50 | $140.50 | 21,278 |
2024-02-23 | $141.21 | $141.39 | $140.91 | $141.07 | $141.07 | 48,934 |
2024-02-22 | $139.48 | $140.88 | $139.48 | $140.75 | $140.75 | 29,571 |
2024-02-21 | $137.98 | $138.25 | $137.41 | $138.25 | $138.25 | 33,272 |
2024-02-20 | $138.11 | $138.27 | $137.78 | $138.03 | $138.03 | 26,542 |
2024-02-16 | $139.00 | $139.53 | $138.57 | $138.57 | $138.57 | 103,730 |
2024-02-15 | $138.89 | $139.27 | $138.69 | $139.18 | $139.18 | 17,525 |
2024-02-14 | $137.79 | $138.24 | $137.21 | $138.24 | $138.24 | 21,095 |
2024-02-13 | $137.18 | $137.47 | $136.27 | $137.04 | $137.04 | 16,122 |
2024-02-12 | $138.64 | $139.11 | $138.46 | $138.64 | $138.64 | 14,216 |
2024-02-09 | $138.17 | $138.65 | $138.09 | $138.54 | $138.54 | 13,910 |
2024-02-08 | $138.10 | $138.10 | $137.77 | $138.02 | $138.02 | 16,973 |
2024-02-07 | $137.71 | $138.13 | $137.54 | $137.99 | $137.99 | 30,611 |
2024-02-06 | $136.72 | $137.03 | $136.63 | $137.02 | $137.02 | 61,016 |
2024-02-05 | $137.38 | $137.38 | $136.36 | $136.78 | $136.78 | 96,018 |
2024-02-02 | $136.44 | $137.72 | $136.42 | $137.37 | $137.37 | 37,256 |
2024-02-01 | $135.30 | $136.37 | $135.01 | $136.37 | $136.37 | 41,892 |
2024-01-31 | $136.24 | $136.36 | $135.00 | $135.02 | $135.02 | 28,705 |
2024-01-30 | $136.44 | $136.81 | $136.33 | $136.68 | $136.68 | 15,003 |
2024-01-29 | $135.83 | $136.41 | $135.55 | $136.33 | $136.33 | 26,567 |
2024-01-26 | $135.74 | $135.90 | $135.38 | $135.66 | $135.66 | 306,030 |
2024-01-25 | $135.51 | $135.80 | $135.18 | $135.63 | $135.63 | 26,441 |
2024-01-24 | $135.93 | $135.93 | $135.01 | $135.01 | $135.01 | 33,500 |
2024-01-23 | $134.91 | $135.24 | $134.77 | $135.24 | $135.24 | 23,271 |
2024-01-22 | $134.86 | $135.14 | $134.79 | $134.90 | $134.90 | 48,958 |
2024-01-19 | $133.37 | $134.62 | $133.22 | $134.42 | $134.42 | 11,827 |
2024-01-18 | $132.20 | $133.00 | $131.98 | $132.95 | $132.95 | 20,606 |
2024-01-17 | $131.79 | $132.35 | $131.61 | $132.02 | $132.02 | 62,568 |
2024-01-16 | $132.72 | $133.06 | $132.22 | $132.57 | $132.57 | 12,049 |
2024-01-12 | $133.19 | $133.52 | $132.77 | $133.15 | $133.15 | 19,060 |
2024-01-11 | $132.95 | $132.95 | $131.90 | $132.83 | $132.83 | 17,325 |
2024-01-10 | $132.64 | $133.09 | $132.40 | $132.86 | $132.86 | 108,631 |
2024-01-09 | $132.23 | $132.56 | $132.14 | $132.42 | $132.42 | 20,082 |
2024-01-08 | $131.64 | $132.68 | $131.40 | $132.68 | $132.68 | 26,157 |
2024-01-05 | $131.07 | $131.85 | $130.88 | $131.26 | $131.26 | 16,558 |
2024-01-04 | $131.57 | $132.14 | $131.20 | $131.20 | $131.20 | 27,022 |
2024-01-03 | $131.73 | $132.11 | $131.36 | $131.47 | $131.47 | 16,029 |
2024-01-02 | $131.59 | $132.36 | $131.59 | $132.10 | $132.10 | 22,584 |
2023-12-29 | $132.30 | $132.41 | $131.81 | $132.12 | $132.12 | 17,611 |
2023-12-28 | $132.37 | $132.61 | $132.36 | $132.43 | $132.43 | 31,968 |
2023-12-27 | $132.09 | $132.26 | $131.95 | $132.23 | $132.23 | 17,547 |
2023-12-26 | $131.74 | $132.31 | $131.72 | $132.04 | $132.04 | 26,719 |
2023-12-22 | $131.44 | $131.88 | $131.12 | $131.49 | $131.49 | 21,596 |
2023-12-21 | $130.79 | $131.15 | $130.23 | $131.15 | $131.15 | 15,571 |
2023-12-20 | $131.56 | $131.91 | $129.97 | $129.98 | $129.98 | 29,102 |
2023-12-19 | $131.50 | $131.72 | $131.38 | $131.72 | $131.72 | 220,881 |
2023-12-18 | $130.86 | $131.27 | $130.86 | $131.15 | $131.15 | 8,831 |
2023-12-15 | $130.68 | $130.70 | $130.14 | $130.59 | $130.59 | 18,440 |
2023-12-14 | $132.78 | $132.78 | $131.86 | $132.06 | $130.84 | 30,194 |
2023-12-13 | $130.44 | $132.14 | $130.44 | $132.03 | $130.81 | 9,011 |
2023-12-12 | $129.77 | $130.46 | $129.77 | $130.39 | $129.19 | 48,217 |
2023-12-11 | $129.04 | $129.77 | $129.04 | $129.77 | $128.57 | 12,680 |
2023-12-08 | $128.32 | $129.02 | $128.32 | $128.85 | $127.66 | 12,550 |
2023-12-07 | $128.23 | $128.60 | $128.11 | $128.47 | $127.28 | 25,724 |
2023-12-06 | $128.57 | $128.70 | $127.71 | $127.72 | $126.54 | 32,616 |
2023-12-05 | $128.08 | $128.13 | $127.84 | $128.00 | $126.83 | 11,990 |
2023-12-04 | $128.24 | $128.46 | $127.91 | $128.37 | $127.19 | 12,236 |
2023-12-01 | $127.49 | $128.68 | $127.49 | $128.68 | $127.49 | 11,290 |
2023-11-30 | $127.08 | $127.76 | $127.00 | $127.76 | $126.59 | 35,765 |
2023-11-29 | $127.54 | $127.54 | $126.95 | $126.97 | $125.80 | 11,121 |
2023-11-28 | $126.96 | $127.44 | $126.81 | $127.01 | $125.84 | 17,201 |
2023-11-27 | $127.26 | $127.31 | $127.01 | $127.09 | $125.92 | 17,131 |
2023-11-24 | $127.28 | $127.40 | $127.28 | $127.40 | $126.23 | 4,385 |
2023-11-22 | $126.82 | $127.25 | $126.82 | $127.19 | $126.02 | 37,181 |
2023-11-21 | $126.67 | $126.73 | $126.33 | $126.61 | $125.44 | 207,603 |
2023-11-20 | $125.72 | $127.01 | $125.72 | $126.69 | $125.52 | 22,367 |
2023-11-17 | $125.82 | $126.05 | $125.72 | $126.02 | $124.86 | 14,074 |
2023-11-16 | $125.66 | $125.94 | $125.34 | $125.73 | $124.57 | 21,361 |
2023-11-15 | $126.05 | $126.10 | $125.78 | $125.84 | $124.68 | 52,398 |
2023-11-14 | $124.95 | $126.04 | $124.95 | $125.64 | $124.48 | 16,478 |
2023-11-13 | $123.35 | $123.86 | $123.35 | $123.73 | $122.59 | 8,039 |
2023-11-10 | $122.62 | $123.80 | $122.48 | $123.78 | $122.64 | 7,954 |
2023-11-09 | $123.42 | $123.42 | $122.20 | $122.22 | $121.09 | 12,753 |
2023-11-08 | $123.20 | $123.36 | $123.02 | $123.22 | $122.09 | 11,442 |
2023-11-07 | $122.71 | $123.31 | $122.71 | $123.18 | $122.05 | 26,932 |
2023-11-06 | $122.93 | $122.96 | $122.69 | $122.96 | $121.83 | 11,053 |
2023-11-03 | $122.47 | $123.16 | $122.47 | $122.77 | $121.64 | 17,056 |
2023-11-02 | $120.40 | $121.64 | $120.40 | $121.60 | $120.48 | 42,587 |
2023-11-01 | $118.86 | $119.78 | $118.64 | $119.57 | $118.47 | 12,495 |
2023-10-31 | $118.09 | $118.66 | $117.99 | $118.64 | $117.55 | 31,212 |
2023-10-30 | $117.01 | $118.10 | $117.01 | $117.88 | $116.80 | 16,159 |
2023-10-27 | $117.51 | $117.58 | $116.16 | $116.41 | $115.34 | 24,150 |
2023-10-26 | $118.02 | $118.45 | $117.51 | $117.58 | $116.49 | 18,647 |
2023-10-25 | $119.31 | $119.39 | $118.54 | $118.61 | $117.52 | 21,198 |
2023-10-24 | $119.78 | $119.99 | $119.20 | $119.92 | $118.82 | 21,421 |
2023-10-23 | $119.05 | $120.07 | $118.97 | $118.97 | $117.87 | 40,668 |
2023-10-20 | $120.59 | $120.59 | $119.52 | $119.52 | $119.52 | 60,517 |
2023-10-19 | $121.91 | $122.28 | $120.68 | $120.70 | $120.70 | 35,266 |
2023-10-18 | $122.69 | $122.86 | $121.65 | $121.88 | $121.88 | 23,045 |
2023-10-17 | $122.48 | $123.57 | $122.48 | $123.28 | $123.28 | 18,675 |
2023-10-16 | $122.67 | $123.39 | $122.67 | $123.37 | $123.37 | 21,855 |
2023-10-13 | $122.84 | $122.84 | $121.61 | $121.96 | $121.96 | 22,767 |
2023-10-12 | $122.83 | $123.09 | $121.63 | $122.27 | $122.27 | 28,601 |
2023-10-11 | $122.94 | $123.03 | $122.23 | $123.01 | $123.01 | 13,442 |
2023-10-10 | $122.65 | $123.07 | $122.47 | $122.47 | $122.47 | 18,903 |
2023-10-09 | $120.71 | $121.95 | $120.71 | $121.79 | $121.79 | 16,374 |
2023-10-06 | $119.27 | $121.36 | $118.87 | $121.00 | $121.00 | 19,448 |
2023-10-05 | $119.67 | $119.90 | $119.25 | $119.74 | $119.74 | 30,793 |
2023-10-04 | $119.18 | $119.90 | $118.78 | $119.90 | $119.90 | 18,146 |
2023-10-03 | $119.94 | $119.94 | $118.77 | $119.08 | $119.08 | 18,318 |
2023-10-02 | $120.42 | $120.49 | $119.60 | $120.34 | $120.34 | 37,424 |
2023-09-29 | $121.66 | $121.73 | $120.41 | $120.68 | $120.68 | 31,823 |
2023-09-28 | $120.38 | $121.46 | $120.38 | $121.15 | $121.15 | 8,271 |
2023-09-27 | $120.84 | $120.91 | $119.79 | $120.57 | $120.57 | 29,174 |
2023-09-26 | $121.07 | $121.17 | $120.50 | $120.58 | $120.58 | 10,316 |
2023-09-25 | $121.45 | $122.07 | $121.45 | $122.07 | $122.07 | 4,123 |
2023-09-22 | $122.29 | $122.46 | $121.72 | $121.72 | $121.72 | 17,474 |
2023-09-21 | $123.03 | $123.03 | $121.84 | $121.84 | $121.84 | 12,386 |
2023-09-20 | $124.56 | $124.91 | $123.79 | $123.79 | $123.79 | 11,540 |
2023-09-19 | $124.33 | $124.37 | $123.82 | $124.32 | $124.32 | 18,822 |
2023-09-18 | $123.99 | $124.67 | $123.99 | $124.37 | $124.37 | 10,670 |
2023-09-15 | $125.31 | $125.31 | $124.19 | $124.21 | $124.21 | 10,114 |
2023-09-14 | $125.22 | $125.62 | $125.04 | $125.54 | $125.54 | 12,397 |
2023-09-13 | $124.34 | $124.78 | $124.31 | $124.56 | $124.56 | 22,691 |
2023-09-12 | $124.39 | $124.84 | $124.23 | $124.38 | $124.38 | 11,083 |
2023-09-11 | $124.86 | $124.86 | $124.45 | $124.72 | $124.72 | 6,670 |
2023-09-08 | $123.94 | $124.50 | $123.94 | $124.18 | $124.18 | 20,216 |
2023-09-07 | $123.55 | $124.19 | $123.55 | $124.02 | $124.02 | 10,851 |
2023-09-06 | $124.11 | $124.18 | $123.81 | $124.13 | $124.13 | 10,555 |
2023-09-05 | $125.42 | $125.42 | $124.83 | $124.83 | $124.83 | 15,418 |
2023-09-01 | $125.93 | $125.93 | $125.35 | $125.58 | $125.58 | 7,106 |
2023-08-31 | $125.85 | $125.96 | $125.37 | $125.37 | $125.37 | 13,190 |
2023-08-30 | $125.46 | $125.71 | $125.32 | $125.62 | $125.62 | 26,246 |
2023-08-29 | $123.92 | $125.35 | $123.92 | $125.35 | $125.35 | 12,263 |
2023-08-28 | $123.67 | $124.05 | $123.49 | $123.93 | $123.93 | 23,511 |
2023-08-25 | $122.87 | $123.49 | $122.38 | $123.19 | $123.19 | 34,688 |
2023-08-24 | $123.80 | $124.01 | $122.53 | $122.60 | $122.60 | 18,981 |
2023-08-23 | $122.87 | $123.82 | $122.87 | $123.65 | $123.65 | 19,929 |
2023-08-22 | $123.48 | $123.48 | $122.66 | $122.70 | $122.70 | 19,559 |
2023-08-21 | $122.99 | $123.29 | $122.28 | $123.18 | $123.18 | 9,868 |
2023-08-18 | $121.75 | $122.70 | $121.55 | $122.51 | $122.51 | 7,966 |
2023-08-17 | $123.53 | $123.71 | $122.44 | $122.45 | $122.45 | 47,904 |
2023-08-16 | $124.19 | $124.24 | $123.33 | $123.36 | $123.36 | 7,638 |
2023-08-15 | $124.44 | $124.55 | $123.86 | $124.06 | $124.06 | 7,187 |
2023-08-14 | $124.53 | $125.22 | $124.53 | $125.22 | $125.22 | 9,938 |
2023-08-11 | $124.18 | $124.90 | $124.18 | $124.67 | $124.67 | 7,944 |
2023-08-10 | $125.23 | $125.64 | $124.49 | $124.62 | $124.62 | 10,913 |
2023-08-09 | $125.32 | $125.41 | $124.66 | $124.68 | $124.68 | 13,749 |
2023-08-08 | $125.02 | $125.31 | $124.43 | $125.24 | $125.24 | 16,708 |
2023-08-07 | $124.71 | $125.56 | $124.71 | $125.56 | $125.56 | 13,896 |
2023-08-04 | $125.34 | $125.84 | $124.23 | $124.30 | $124.30 | 35,480 |
2023-08-03 | $124.73 | $125.45 | $124.73 | $125.11 | $125.11 | 35,514 |
2023-08-02 | $125.92 | $125.92 | $125.15 | $125.39 | $125.39 | 15,741 |
2023-08-01 | $126.50 | $126.67 | $126.25 | $126.54 | $126.54 | 13,836 |
2023-07-31 | $126.80 | $126.80 | $126.36 | $126.74 | $126.74 | 10,399 |
2023-07-28 | $126.74 | $126.89 | $126.34 | $126.72 | $126.72 | 46,392 |
2023-07-27 | $127.41 | $127.42 | $125.73 | $125.89 | $125.89 | 42,544 |
2023-07-26 | $126.29 | $126.92 | $126.27 | $126.45 | $126.45 | 13,826 |
2023-07-25 | $126.38 | $126.78 | $126.37 | $126.57 | $126.57 | 20,465 |
2023-07-24 | $125.93 | $126.48 | $125.93 | $126.24 | $126.24 | 15,222 |
2023-07-21 | $126.14 | $126.24 | $125.86 | $125.86 | $125.86 | 43,802 |
2023-07-20 | $125.40 | $125.97 | $125.40 | $125.62 | $125.62 | 13,776 |
2023-07-19 | $125.75 | $125.88 | $125.42 | $125.61 | $125.61 | 9,726 |
2023-07-18 | $124.27 | $125.20 | $124.27 | $125.07 | $125.07 | 16,492 |
2023-07-17 | $124.14 | $124.60 | $124.14 | $124.36 | $124.36 | 14,612 |
2023-07-14 | $124.33 | $124.43 | $123.97 | $123.99 | $123.99 | 10,687 |
2023-07-13 | $123.92 | $124.32 | $123.85 | $124.19 | $124.19 | 13,846 |
2023-07-12 | $123.80 | $123.90 | $123.36 | $123.45 | $123.45 | 48,486 |
2023-07-11 | $122.21 | $122.85 | $122.11 | $122.83 | $122.83 | 19,944 |
2023-07-10 | $121.38 | $122.10 | $121.34 | $121.89 | $121.89 | 28,240 |
2023-07-07 | $121.86 | $122.46 | $121.35 | $121.38 | $121.38 | 20,043 |
2023-07-06 | $121.82 | $121.98 | $121.32 | $121.89 | $121.89 | 20,746 |
2023-07-05 | $122.78 | $122.99 | $122.65 | $122.83 | $122.83 | 66,472 |
2023-07-03 | $122.50 | $123.07 | $122.50 | $123.02 | $123.02 | 2,805 |
2023-06-30 | $122.56 | $123.17 | $122.56 | $122.96 | $122.96 | 11,826 |
2023-06-29 | $121.02 | $121.70 | $120.99 | $121.64 | $121.64 | 14,107 |
2023-06-28 | $121.03 | $121.16 | $120.64 | $120.88 | $120.88 | 15,010 |
2023-06-27 | $120.32 | $121.44 | $120.32 | $121.31 | $121.31 | 23,022 |
2023-06-26 | $120.31 | $120.53 | $120.08 | $120.15 | $120.15 | 15,200 |
2023-06-23 | $120.54 | $120.72 | $120.25 | $120.29 | $120.29 | 12,931 |
2023-06-22 | $120.77 | $121.20 | $120.63 | $121.16 | $121.16 | 16,763 |
2023-06-21 | $120.97 | $121.39 | $120.86 | $121.00 | $121.00 | 51,752 |
2023-06-20 | $121.61 | $121.68 | $121.18 | $121.34 | $121.34 | 58,977 |
2023-06-16 | $122.85 | $122.85 | $122.10 | $122.10 | $122.10 | 22,182 |
2023-06-15 | $121.44 | $122.53 | $121.32 | $122.33 | $122.33 | 14,420 |
2023-06-14 | $120.62 | $121.14 | $120.15 | $120.82 | $120.82 | 16,927 |
2023-06-13 | $120.52 | $120.93 | $120.47 | $120.82 | $120.82 | 23,099 |
2023-06-12 | $119.34 | $120.12 | $119.34 | $120.11 | $120.11 | 19,413 |
2023-06-09 | $119.15 | $119.70 | $119.08 | $119.24 | $119.24 | 16,602 |
2023-06-08 | $118.59 | $119.27 | $118.56 | $119.18 | $119.18 | 16,381 |
2023-06-07 | $118.64 | $118.81 | $118.52 | $118.60 | $118.60 | 44,365 |
2023-06-06 | $118.40 | $118.76 | $118.27 | $118.65 | $118.65 | 18,894 |
2023-06-05 | $119.00 | $119.10 | $118.47 | $118.61 | $118.61 | 13,946 |
2023-06-02 | $118.22 | $119.09 | $117.99 | $118.97 | $118.97 | 17,672 |
2023-06-01 | $116.56 | $117.41 | $116.33 | $117.26 | $117.26 | 31,214 |
2023-05-31 | $117.60 | $117.62 | $116.91 | $117.19 | $116.33 | 30,761 |
2023-05-30 | $118.55 | $118.55 | $117.66 | $117.96 | $117.10 | 23,188 |
2023-05-26 | $116.77 | $118.17 | $116.77 | $117.97 | $117.11 | 42,411 |
2023-05-25 | $116.48 | $116.95 | $116.14 | $116.69 | $115.84 | 32,032 |
2023-05-24 | $116.33 | $116.33 | $115.67 | $115.79 | $114.94 | 43,292 |
2023-05-23 | $117.57 | $117.64 | $116.67 | $116.75 | $115.90 | 24,994 |
2023-05-22 | $117.90 | $118.19 | $117.74 | $117.89 | $117.03 | 35,583 |
2023-05-19 | $118.25 | $118.46 | $117.68 | $117.86 | $117.00 | 90,936 |
2023-05-18 | $117.13 | $118.08 | $117.01 | $118.06 | $117.20 | 27,557 |
2023-05-17 | $116.63 | $117.37 | $116.22 | $117.17 | $116.31 | 34,837 |
2023-05-16 | $116.57 | $116.57 | $116.01 | $116.03 | $115.18 | 51,137 |
2023-05-15 | $116.71 | $117.12 | $116.38 | $116.92 | $116.07 | 64,509 |
2023-05-12 | $116.91 | $116.91 | $116.01 | $116.66 | $115.81 | 15,412 |
2023-05-11 | $116.39 | $116.75 | $116.26 | $116.69 | $115.84 | 18,897 |
2023-05-10 | $117.12 | $117.41 | $116.02 | $116.92 | $116.07 | 24,823 |
2023-05-09 | $116.58 | $116.77 | $116.48 | $116.48 | $115.63 | 22,552 |
2023-05-08 | $117.08 | $117.08 | $116.73 | $116.94 | $116.08 | 15,575 |
2023-05-05 | $115.93 | $117.24 | $115.93 | $116.92 | $116.07 | 35,546 |
2023-05-04 | $115.67 | $115.67 | $114.97 | $115.28 | $114.44 | 18,362 |
2023-05-03 | $117.25 | $117.35 | $116.24 | $116.24 | $115.39 | 16,215 |
2023-05-02 | $117.63 | $117.69 | $116.19 | $116.81 | $115.96 | 15,731 |
2023-05-01 | $117.80 | $118.57 | $117.80 | $118.21 | $118.21 | 29,466 |
2023-04-28 | $116.81 | $117.94 | $116.81 | $117.89 | $117.89 | 20,397 |
2023-04-27 | $115.64 | $116.94 | $115.63 | $116.92 | $116.92 | 10,669 |
2023-04-26 | $115.76 | $115.76 | $114.55 | $114.75 | $114.75 | 75,460 |
2023-04-25 | $116.93 | $116.93 | $115.65 | $115.65 | $115.65 | 27,365 |
2023-04-24 | $117.09 | $117.30 | $116.94 | $117.20 | $117.20 | 10,032 |
2023-04-21 | $117.15 | $117.15 | $116.68 | $117.05 | $117.05 | 27,623 |
2023-04-20 | $116.75 | $117.22 | $116.62 | $116.91 | $116.91 | 16,492 |
2023-04-19 | $117.10 | $117.43 | $117.09 | $117.36 | $117.36 | 16,692 |
2023-04-18 | $117.92 | $117.92 | $117.27 | $117.60 | $117.60 | 36,144 |
2023-04-17 | $117.17 | $117.59 | $116.87 | $117.59 | $117.59 | 14,346 |
2023-04-14 | $117.45 | $117.91 | $116.66 | $117.24 | $117.24 | 28,226 |
2023-04-13 | $116.76 | $117.60 | $116.33 | $117.51 | $117.51 | 24,460 |
2023-04-12 | $117.23 | $117.24 | $116.26 | $116.36 | $116.36 | 22,652 |
2023-04-11 | $116.51 | $117.10 | $116.51 | $116.73 | $116.73 | 49,090 |
2023-04-10 | $115.64 | $116.54 | $115.60 | $116.54 | $116.54 | 57,619 |
2023-04-06 | $115.55 | $116.39 | $115.55 | $116.34 | $116.34 | 63,408 |
2023-04-05 | $115.93 | $116.03 | $115.53 | $115.96 | $115.96 | 48,351 |
2023-04-04 | $116.35 | $116.70 | $115.52 | $115.87 | $115.87 | 35,222 |
2023-04-03 | $115.98 | $116.50 | $115.83 | $116.46 | $116.46 | 27,335 |
2023-03-31 | $114.59 | $116.00 | $114.59 | $115.93 | $115.93 | 18,632 |
2023-03-30 | $114.42 | $114.55 | $114.00 | $114.48 | $114.48 | 35,047 |
2023-03-29 | $113.46 | $113.93 | $113.33 | $113.84 | $113.84 | 21,499 |
2023-03-28 | $112.39 | $112.76 | $112.04 | $112.46 | $112.46 | 49,461 |
2023-03-27 | $113.09 | $113.09 | $112.52 | $112.61 | $112.61 | 25,415 |
2023-03-24 | $111.01 | $112.44 | $110.88 | $112.44 | $112.44 | 50,367 |
2023-03-23 | $111.95 | $112.91 | $111.02 | $111.64 | $111.64 | 40,790 |
2023-03-22 | $112.84 | $113.56 | $111.17 | $111.17 | $111.17 | 14,223 |
2023-03-21 | $112.78 | $113.00 | $112.15 | $112.78 | $112.78 | 47,555 |
2023-03-20 | $110.85 | $112.06 | $110.85 | $111.90 | $111.90 | 130,718 |
2023-03-17 | $111.68 | $111.84 | $110.56 | $110.81 | $110.81 | 29,784 |
2023-03-16 | $109.71 | $112.02 | $109.67 | $111.98 | $111.98 | 74,806 |
2023-03-15 | $109.45 | $110.31 | $109.11 | $110.18 | $110.18 | 52,714 |
2023-03-14 | $110.57 | $111.12 | $109.63 | $110.85 | $110.85 | 28,398 |
2023-03-13 | $108.54 | $110.43 | $108.46 | $109.24 | $109.24 | 16,966 |
2023-03-10 | $110.22 | $111.09 | $108.98 | $109.35 | $109.35 | 20,745 |
2023-03-09 | $112.85 | $113.08 | $110.69 | $110.84 | $110.84 | 19,479 |
2023-03-08 | $112.46 | $112.79 | $112.11 | $112.67 | $112.67 | 30,264 |
2023-03-07 | $114.11 | $114.12 | $112.35 | $112.47 | $112.47 | 16,810 |
2023-03-06 | $114.18 | $114.64 | $114.00 | $114.11 | $114.11 | 57,623 |
2023-03-03 | $112.84 | $114.00 | $112.68 | $113.94 | $113.94 | 24,617 |
2023-03-02 | $111.19 | $112.60 | $111.07 | $112.43 | $112.43 | 28,375 |
2023-03-01 | $111.78 | $112.03 | $111.23 | $111.52 | $111.52 | 40,104 |
2023-02-28 | $112.27 | $112.72 | $112.13 | $112.13 | $112.13 | 32,281 |
2023-02-27 | $113.05 | $113.24 | $112.36 | $112.47 | $112.47 | 22,368 |
2023-02-24 | $112.12 | $112.55 | $111.72 | $112.28 | $112.28 | 19,774 |
2023-02-23 | $113.53 | $113.75 | $112.38 | $113.33 | $113.33 | 77,788 |
2023-02-22 | $113.41 | $113.49 | $112.59 | $112.87 | $112.87 | 18,927 |
2023-02-21 | $114.45 | $114.45 | $113.11 | $113.14 | $113.14 | 16,345 |
2023-02-17 | $114.87 | $115.34 | $114.55 | $115.24 | $115.24 | 69,437 |
2023-02-16 | $115.36 | $116.26 | $115.19 | $115.30 | $115.30 | 33,432 |
2023-02-15 | $115.44 | $116.43 | $115.44 | $116.43 | $116.43 | 32,741 |
2023-02-14 | $116.26 | $116.93 | $115.44 | $116.15 | $116.15 | 25,201 |
2023-02-13 | $115.62 | $116.47 | $115.62 | $116.47 | $116.47 | 14,199 |
2023-02-10 | $114.58 | $115.27 | $114.58 | $115.20 | $115.20 | 30,884 |
2023-02-09 | $116.68 | $116.91 | $114.58 | $114.80 | $114.80 | 79,014 |
2023-02-08 | $116.47 | $116.59 | $115.64 | $115.84 | $115.84 | 56,734 |
2023-02-07 | $115.74 | $117.46 | $115.41 | $117.14 | $117.14 | 67,709 |
2023-02-06 | $116.13 | $116.30 | $115.78 | $116.11 | $116.11 | 27,336 |
2023-02-03 | $116.77 | $117.65 | $116.37 | $116.72 | $116.72 | 50,797 |
2023-02-02 | $117.42 | $118.07 | $116.86 | $117.82 | $117.82 | 47,192 |
2023-02-01 | $114.87 | $117.14 | $114.41 | $116.42 | $116.42 | 132,426 |
2023-01-31 | $114.06 | $115.33 | $114.00 | $115.33 | $115.33 | 87,259 |
2023-01-30 | $114.66 | $114.66 | $113.74 | $113.74 | $113.74 | 22,455 |
2023-01-27 | $114.51 | $115.37 | $114.44 | $114.85 | $114.85 | 10,900 |
2023-01-26 | $114.55 | $114.85 | $113.81 | $114.85 | $114.85 | 19,231 |
2023-01-25 | $113.01 | $114.08 | $112.55 | $114.08 | $114.08 | 20,658 |
2023-01-24 | $113.69 | $114.20 | $112.55 | $114.07 | $114.07 | 21,103 |
2023-01-23 | $113.05 | $114.61 | $112.94 | $114.10 | $114.10 | 47,790 |
2023-01-20 | $111.56 | $112.93 | $111.14 | $112.93 | $112.93 | 17,494 |
2023-01-19 | $111.26 | $111.83 | $110.99 | $111.20 | $111.20 | 36,906 |
2023-01-18 | $114.02 | $114.23 | $112.01 | $112.03 | $112.03 | 184,292 |
2023-01-17 | $114.10 | $114.63 | $113.76 | $113.84 | $113.84 | 62,356 |
2023-01-13 | $113.14 | $114.44 | $113.14 | $114.31 | $114.31 | 31,300 |
2023-01-12 | $113.64 | $114.38 | $113.21 | $114.04 | $114.04 | 25,247 |
2023-01-11 | $112.97 | $113.84 | $112.86 | $113.82 | $113.82 | 30,331 |
2023-01-10 | $112.00 | $112.61 | $111.74 | $112.61 | $112.61 | 27,022 |
2023-01-09 | $112.65 | $113.58 | $112.07 | $112.07 | $112.07 | 31,535 |
2023-01-06 | $111.26 | $112.74 | $110.26 | $112.43 | $112.43 | 11,515 |
2023-01-05 | $110.40 | $110.41 | $109.81 | $109.94 | $109.94 | 60,320 |
2023-01-04 | $111.05 | $111.63 | $110.36 | $111.13 | $111.13 | 22,498 |
2023-01-03 | $110.95 | $111.12 | $109.54 | $110.25 | $110.25 | 12,453 |
2022-12-30 | $109.98 | $110.31 | $109.29 | $110.31 | $110.31 | 34,770 |
2022-12-29 | $109.70 | $110.94 | $109.70 | $110.68 | $110.68 | 21,802 |
2022-12-28 | $110.53 | $110.83 | $109.12 | $109.16 | $109.16 | 29,656 |
2022-12-27 | $110.17 | $110.64 | $109.99 | $110.34 | $110.34 | 30,767 |
2022-12-23 | $109.75 | $110.54 | $109.36 | $110.46 | $110.46 | 23,797 |
2022-12-22 | $109.93 | $109.97 | $108.53 | $109.92 | $109.92 | 30,228 |
2022-12-21 | $110.34 | $111.39 | $110.27 | $111.14 | $111.14 | 238,738 |
2022-12-20 | $109.07 | $109.89 | $108.95 | $109.59 | $109.59 | 28,529 |
2022-12-19 | $110.20 | $110.28 | $109.00 | $109.48 | $109.48 | 22,848 |
2022-12-16 | $110.30 | $110.73 | $109.72 | $110.36 | $110.36 | 43,634 |
2022-12-15 | $113.76 | $113.96 | $112.35 | $112.55 | $111.44 | 21,013 |
2022-12-14 | $115.54 | $116.69 | $114.78 | $115.29 | $114.16 | 12,638 |
2022-12-13 | $117.53 | $117.77 | $115.24 | $115.80 | $114.66 | 30,195 |
2022-12-12 | $113.68 | $115.20 | $113.68 | $115.16 | $114.03 | 32,228 |
2022-12-09 | $114.01 | $114.58 | $113.49 | $113.49 | $112.38 | 32,180 |
2022-12-08 | $113.96 | $114.64 | $113.96 | $114.40 | $113.28 | 14,685 |
2022-12-07 | $113.59 | $114.26 | $113.32 | $113.59 | $112.47 | 44,942 |
2022-12-06 | $114.93 | $114.93 | $113.03 | $113.59 | $112.47 | 12,405 |
2022-12-05 | $115.98 | $116.10 | $114.79 | $115.03 | $113.90 | 30,247 |
2022-12-02 | $115.66 | $117.04 | $115.65 | $116.86 | $116.86 | 89,933 |
2022-12-01 | $117.27 | $117.56 | $116.48 | $116.95 | $116.95 | 51,828 |
2022-11-30 | $113.77 | $116.92 | $113.26 | $116.89 | $116.89 | 77,542 |
2022-11-29 | $113.61 | $114.00 | $113.12 | $113.71 | $113.71 | 102,774 |
2022-11-28 | $115.06 | $115.06 | $113.66 | $113.84 | $113.84 | 17,034 |
2022-11-25 | $115.20 | $115.51 | $115.20 | $115.40 | $115.40 | 17,537 |
2022-11-23 | $114.68 | $115.46 | $114.68 | $115.25 | $115.25 | 10,275 |
2022-11-22 | $113.83 | $114.75 | $113.76 | $114.70 | $114.70 | 31,571 |
2022-11-21 | $113.10 | $113.50 | $112.96 | $113.33 | $113.33 | 22,813 |
2022-11-18 | $113.41 | $113.68 | $112.82 | $113.46 | $113.46 | 60,191 |
2022-11-17 | $111.49 | $112.84 | $111.49 | $112.71 | $112.71 | 38,032 |
2022-11-16 | $112.94 | $113.19 | $112.69 | $112.78 | $112.78 | 17,487 |
2022-11-15 | $114.39 | $114.39 | $112.82 | $113.52 | $113.52 | 11,490 |
2022-11-14 | $113.02 | $114.12 | $112.73 | $112.76 | $112.76 | 51,215 |
2022-11-11 | $112.65 | $113.57 | $112.58 | $113.40 | $113.40 | 12,608 |
2022-11-10 | $111.26 | $113.00 | $110.78 | $112.93 | $112.93 | 22,554 |
2022-11-09 | $109.14 | $109.42 | $107.75 | $107.82 | $107.82 | 11,488 |
2022-11-08 | $109.17 | $110.41 | $108.99 | $109.65 | $109.65 | 11,608 |
2022-11-07 | $107.81 | $108.98 | $107.81 | $108.87 | $108.87 | 15,297 |
2022-11-04 | $107.54 | $107.90 | $106.30 | $107.69 | $107.69 | 38,246 |
2022-11-03 | $106.10 | $106.97 | $105.82 | $106.39 | $106.39 | 39,186 |
2022-11-02 | $109.64 | $110.76 | $107.44 | $107.44 | $107.44 | 29,791 |
2022-11-01 | $110.43 | $110.47 | $109.36 | $109.85 | $109.85 | 16,789 |
2022-10-31 | $110.14 | $110.63 | $109.85 | $110.02 | $110.02 | 23,627 |
2022-10-28 | $108.30 | $110.87 | $108.30 | $110.86 | $110.86 | 15,405 |
2022-10-27 | $108.77 | $108.99 | $108.01 | $108.07 | $108.07 | 29,970 |
2022-10-26 | $108.34 | $109.86 | $108.34 | $108.55 | $108.55 | 25,102 |
2022-10-25 | $107.33 | $108.93 | $107.33 | $108.87 | $108.87 | 14,880 |
2022-10-24 | $106.49 | $107.55 | $106.20 | $107.26 | $107.26 | 17,147 |
2022-10-21 | $103.22 | $106.01 | $103.22 | $105.87 | $105.87 | 20,371 |
2022-10-20 | $104.31 | $105.26 | $103.38 | $103.63 | $103.63 | 60,708 |
2022-10-19 | $104.54 | $105.20 | $103.65 | $104.30 | $104.30 | 37,564 |
2022-10-18 | $106.16 | $106.16 | $104.35 | $105.16 | $105.16 | 25,012 |
2022-10-17 | $103.38 | $104.30 | $103.38 | $104.03 | $104.03 | 46,870 |
2022-10-14 | $104.34 | $104.39 | $101.64 | $101.73 | $101.73 | 65,523 |
2022-10-13 | $99.14 | $104.09 | $99.14 | $103.67 | $103.67 | 50,299 |
2022-10-12 | $102.22 | $102.22 | $101.24 | $101.25 | $101.25 | 36,008 |
2022-10-11 | $101.74 | $102.91 | $101.25 | $101.69 | $101.69 | 28,302 |
2022-10-10 | $103.04 | $103.04 | $101.66 | $102.26 | $102.26 | 29,412 |
2022-10-07 | $104.45 | $104.46 | $102.30 | $102.73 | $102.73 | 28,749 |
2022-10-06 | $106.30 | $106.77 | $105.42 | $105.54 | $105.54 | 36,954 |
2022-10-05 | $105.87 | $107.33 | $105.37 | $106.65 | $106.65 | 19,648 |
2022-10-04 | $105.59 | $107.02 | $105.59 | $107.02 | $107.02 | 49,011 |
2022-10-03 | $102.49 | $104.65 | $102.49 | $104.19 | $104.19 | 34,919 |
2022-09-30 | $102.62 | $103.66 | $101.46 | $101.57 | $101.57 | 70,664 |
2022-09-29 | $103.83 | $103.83 | $102.11 | $102.86 | $102.86 | 70,527 |
2022-09-28 | $103.23 | $105.26 | $103.02 | $104.80 | $104.80 | 90,023 |
2022-09-27 | $104.08 | $104.61 | $102.32 | $102.78 | $102.78 | 37,163 |
2022-09-26 | $104.27 | $104.56 | $102.97 | $103.20 | $103.20 | 36,671 |
2022-09-23 | $104.69 | $104.69 | $103.28 | $104.31 | $104.31 | 106,847 |
2022-09-22 | $106.18 | $106.51 | $105.53 | $105.70 | $105.70 | 35,788 |
2022-09-21 | $108.49 | $109.22 | $106.38 | $106.38 | $106.38 | 20,030 |
2022-09-20 | $108.49 | $108.49 | $107.42 | $107.97 | $107.97 | 20,271 |
2022-09-19 | $107.83 | $109.39 | $107.83 | $109.37 | $109.37 | 38,650 |
2022-09-16 | $108.08 | $108.87 | $107.96 | $108.74 | $108.74 | 60,683 |
2022-09-15 | $110.12 | $110.71 | $108.98 | $109.36 | $109.36 | 132,288 |
2022-09-14 | $110.69 | $110.89 | $109.68 | $110.48 | $110.48 | 37,396 |
2022-09-13 | $112.77 | $112.77 | $110.07 | $110.37 | $110.37 | 43,101 |
2022-09-12 | $114.65 | $115.36 | $114.62 | $115.02 | $115.02 | 42,501 |
2022-09-09 | $113.54 | $114.45 | $113.47 | $114.22 | $114.22 | 13,331 |
2022-09-08 | $111.12 | $112.70 | $111.01 | $112.69 | $112.69 | 24,973 |
2022-09-07 | $110.07 | $112.09 | $110.07 | $111.89 | $111.89 | 140,045 |
2022-09-06 | $110.50 | $110.94 | $109.50 | $109.90 | $109.90 | 20,188 |
2022-09-02 | $112.42 | $112.78 | $109.90 | $110.26 | $110.26 | 59,496 |
2022-09-01 | $110.35 | $111.66 | $109.94 | $111.57 | $111.57 | 37,636 |
2022-08-31 | $112.02 | $112.07 | $111.07 | $111.07 | $111.07 | 7,773 |
2022-08-30 | $113.16 | $113.16 | $111.48 | $111.88 | $111.88 | 28,259 |
2022-08-29 | $113.07 | $113.73 | $112.66 | $112.93 | $112.93 | 14,145 |
2022-08-26 | $117.36 | $117.48 | $113.70 | $113.72 | $113.72 | 16,368 |
2022-08-25 | $116.32 | $117.44 | $116.09 | $117.43 | $117.43 | 18,163 |
2022-08-24 | $115.79 | $116.27 | $115.60 | $115.96 | $115.96 | 10,815 |
2022-08-23 | $116.17 | $116.52 | $115.66 | $115.69 | $115.69 | 17,014 |
2022-08-22 | $117.18 | $117.18 | $116.11 | $116.29 | $116.29 | 14,597 |
2022-08-19 | $119.18 | $119.18 | $118.22 | $118.51 | $118.51 | 65,166 |
2022-08-18 | $119.45 | $120.00 | $119.28 | $119.78 | $119.78 | 17,554 |
2022-08-17 | $119.49 | $120.08 | $119.08 | $119.47 | $119.47 | 63,638 |
2022-08-16 | $119.64 | $120.84 | $119.64 | $120.35 | $120.35 | 24,948 |
2022-08-15 | $118.77 | $120.12 | $118.77 | $119.99 | $119.99 | 15,272 |
2022-08-12 | $118.38 | $119.41 | $118.22 | $119.41 | $119.41 | 17,835 |
2022-08-11 | $118.38 | $118.94 | $117.44 | $117.53 | $117.53 | 19,714 |
2022-08-10 | $117.51 | $117.86 | $117.28 | $117.76 | $117.76 | 15,166 |
2022-08-09 | $115.95 | $115.95 | $115.39 | $115.70 | $115.70 | 39,844 |
2022-08-08 | $116.72 | $117.05 | $115.99 | $116.14 | $116.14 | 10,466 |
2022-08-05 | $115.59 | $116.24 | $115.27 | $116.24 | $116.24 | 13,452 |
2022-08-04 | $116.34 | $116.34 | $115.85 | $116.13 | $116.13 | 10,190 |
2022-08-03 | $115.18 | $116.41 | $115.16 | $116.14 | $116.14 | 9,678 |
2022-08-02 | $114.94 | $115.83 | $114.44 | $114.65 | $114.65 | 30,742 |
2022-08-01 | $115.25 | $115.96 | $114.99 | $115.43 | $115.43 | 28,472 |
2022-07-29 | $114.66 | $115.88 | $114.66 | $115.65 | $115.65 | 26,150 |
2022-07-28 | $113.57 | $114.79 | $112.58 | $114.69 | $114.69 | 34,051 |
2022-07-27 | $111.85 | $113.76 | $111.73 | $113.39 | $113.39 | 33,170 |
2022-07-26 | $111.85 | $111.85 | $110.90 | $111.15 | $111.15 | 21,991 |
2022-07-25 | $112.08 | $112.22 | $111.53 | $112.06 | $112.06 | 27,044 |
2022-07-22 | $113.14 | $113.14 | $111.41 | $111.98 | $111.98 | 141,280 |
2022-07-21 | $111.62 | $112.99 | $111.62 | $112.98 | $112.98 | 55,516 |
2022-07-20 | $111.98 | $112.53 | $111.40 | $112.18 | $112.18 | 39,979 |
2022-07-19 | $110.24 | $111.89 | $110.24 | $111.73 | $111.73 | 35,692 |
2022-07-18 | $110.82 | $110.89 | $108.76 | $108.98 | $108.98 | 38,283 |
2022-07-15 | $108.96 | $110.13 | $108.96 | $110.08 | $110.08 | 30,994 |
2022-07-14 | $107.18 | $108.24 | $106.41 | $108.07 | $108.07 | 37,180 |
2022-07-13 | $107.80 | $109.19 | $107.72 | $108.42 | $108.42 | 42,586 |
2022-07-12 | $109.41 | $110.17 | $108.54 | $108.89 | $108.89 | 24,243 |
2022-07-11 | $110.23 | $110.44 | $109.63 | $109.77 | $109.77 | 15,124 |
2022-07-08 | $110.25 | $111.18 | $110.25 | $110.78 | $110.78 | 27,812 |
2022-07-07 | $110.00 | $111.11 | $110.00 | $110.93 | $110.93 | 34,807 |
2022-07-06 | $109.32 | $110.24 | $108.82 | $109.57 | $109.57 | 29,874 |
2022-07-05 | $107.55 | $109.02 | $106.85 | $109.02 | $109.02 | 34,706 |
2022-07-01 | $108.21 | $109.13 | $107.32 | $109.01 | $109.01 | 227,546 |
2022-06-30 | $107.27 | $108.90 | $106.93 | $108.03 | $108.03 | 66,872 |
2022-06-29 | $108.22 | $108.92 | $108.22 | $108.66 | $108.66 | 23,844 |
2022-06-28 | $111.78 | $111.78 | $108.60 | $108.65 | $108.65 | 31,657 |
2022-06-27 | $111.33 | $111.33 | $110.54 | $110.76 | $110.76 | 40,389 |
2022-06-24 | $109.12 | $111.04 | $109.11 | $111.04 | $111.04 | 24,044 |
2022-06-23 | $107.43 | $108.04 | $106.64 | $107.92 | $107.92 | 27,427 |
2022-06-22 | $105.65 | $107.70 | $105.65 | $106.69 | $106.69 | 21,730 |
2022-06-21 | $105.36 | $106.87 | $105.36 | $106.52 | $106.52 | 32,976 |
2022-06-17 | $104.50 | $104.73 | $103.37 | $104.18 | $104.18 | 38,398 |
2022-06-16 | $104.78 | $104.78 | $103.26 | $103.89 | $103.89 | 55,775 |
2022-06-15 | $106.83 | $108.15 | $105.32 | $106.83 | $106.83 | 40,001 |
2022-06-14 | $106.47 | $106.62 | $104.89 | $105.61 | $105.61 | 72,326 |
2022-06-13 | $107.51 | $107.79 | $105.77 | $106.04 | $106.04 | 37,383 |
2022-06-10 | $110.52 | $110.90 | $109.86 | $109.88 | $109.88 | 32,732 |
2022-06-09 | $114.77 | $115.45 | $112.66 | $112.67 | $112.67 | 21,934 |
2022-06-08 | $116.32 | $116.48 | $115.08 | $115.27 | $115.27 | 24,355 |
2022-06-07 | $114.56 | $116.74 | $114.56 | $116.72 | $116.72 | 19,677 |
2022-06-06 | $116.34 | $116.83 | $115.47 | $115.65 | $115.65 | 23,319 |
2022-06-03 | $115.91 | $116.12 | $115.25 | $115.43 | $115.43 | 17,620 |
2022-06-02 | $114.93 | $116.96 | $114.32 | $116.92 | $116.92 | 49,125 |
2022-06-01 | $116.39 | $116.74 | $114.46 | $115.06 | $115.06 | 27,131 |
2022-05-31 | $116.27 | $117.61 | $116.27 | $116.85 | $116.08 | 18,895 |
2022-05-27 | $116.33 | $117.85 | $116.19 | $117.84 | $117.07 | 14,494 |
2022-05-26 | $114.39 | $115.82 | $114.39 | $115.41 | $114.65 | 15,853 |
2022-05-25 | $112.40 | $113.90 | $112.37 | $113.42 | $112.67 | 42,525 |
2022-05-24 | $111.94 | $112.95 | $110.74 | $112.55 | $111.81 | 19,615 |
2022-05-23 | $111.91 | $113.06 | $111.91 | $112.94 | $112.20 | 17,709 |
2022-05-20 | $111.61 | $111.61 | $108.65 | $111.00 | $110.27 | 47,562 |
2022-05-19 | $110.36 | $111.40 | $109.89 | $110.58 | $109.85 | 75,887 |
2022-05-18 | $114.20 | $114.20 | $110.97 | $111.23 | $110.50 | 22,500 |
2022-05-17 | $115.32 | $115.71 | $114.50 | $115.67 | $114.91 | 50,531 |
2022-05-16 | $113.63 | $114.72 | $113.39 | $113.84 | $113.09 | 46,649 |
2022-05-13 | $112.78 | $114.14 | $112.78 | $113.94 | $113.19 | 20,326 |
2022-05-12 | $110.85 | $112.32 | $109.95 | $111.75 | $111.02 | 57,331 |
2022-05-11 | $112.59 | $114.21 | $111.51 | $111.56 | $110.83 | 57,974 |
2022-05-10 | $114.37 | $114.38 | $112.00 | $112.91 | $112.17 | 58,854 |
2022-05-09 | $114.35 | $114.35 | $112.57 | $112.88 | $112.14 | 40,899 |
2022-05-06 | $115.67 | $116.51 | $114.72 | $115.79 | $115.03 | 39,550 |
2022-05-05 | $119.02 | $119.11 | $115.37 | $116.45 | $115.68 | 46,206 |
2022-05-04 | $117.14 | $120.35 | $116.43 | $120.13 | $119.34 | 53,871 |
2022-05-03 | $116.41 | $117.73 | $116.39 | $116.91 | $116.14 | 56,273 |
2022-05-02 | $116.06 | $117.02 | $114.40 | $116.43 | $115.66 | 63,221 |
2022-04-29 | $119.29 | $119.58 | $115.88 | $116.05 | $115.29 | 19,964 |
2022-04-28 | $118.76 | $120.59 | $117.76 | $120.09 | $119.30 | 35,052 |
2022-04-27 | $117.57 | $118.83 | $117.12 | $117.55 | $116.78 | 46,164 |
2022-04-26 | $119.23 | $119.55 | $117.40 | $117.40 | $116.63 | 38,285 |
2022-04-25 | $118.96 | $120.17 | $117.70 | $120.11 | $119.32 | 51,976 |
2022-04-22 | $122.34 | $122.34 | $119.43 | $119.43 | $118.65 | 18,987 |
2022-04-21 | $125.15 | $125.45 | $122.58 | $122.78 | $121.97 | 27,866 |
2022-04-20 | $124.67 | $125.11 | $124.17 | $124.45 | $123.63 | 42,669 |
2022-04-19 | $122.13 | $124.30 | $122.13 | $124.08 | $123.26 | 43,414 |
2022-04-18 | $122.40 | $122.85 | $121.85 | $122.30 | $121.50 | 66,700 |
2022-04-14 | $123.88 | $124.10 | $122.62 | $122.62 | $121.81 | 19,509 |
2022-04-13 | $122.55 | $123.83 | $122.55 | $123.74 | $122.93 | 23,732 |
2022-04-12 | $124.07 | $124.21 | $122.28 | $122.68 | $121.87 | 33,627 |
2022-04-11 | $124.36 | $124.57 | $123.13 | $123.20 | $122.39 | 63,882 |
2022-04-08 | $124.89 | $125.54 | $124.61 | $124.91 | $124.09 | 36,912 |
2022-04-07 | $123.91 | $125.36 | $123.70 | $124.85 | $124.03 | 46,612 |
2022-04-06 | $123.70 | $124.44 | $123.44 | $124.24 | $123.42 | 38,038 |
2022-04-05 | $125.83 | $126.17 | $124.29 | $124.55 | $123.73 | 25,083 |
2022-04-04 | $125.18 | $125.62 | $124.80 | $125.61 | $124.78 | 85,878 |
2022-04-01 | $124.88 | $125.13 | $124.07 | $125.06 | $124.24 | 96,076 |
2022-03-31 | $126.15 | $126.23 | $124.52 | $124.60 | $123.78 | 23,871 |
2022-03-30 | $126.58 | $126.70 | $125.81 | $126.19 | $125.36 | 19,536 |
2022-03-29 | $126.21 | $126.85 | $125.74 | $126.71 | $125.88 | 21,746 |
2022-03-28 | $124.15 | $125.16 | $123.79 | $125.14 | $124.32 | 25,874 |
2022-03-25 | $124.04 | $124.54 | $123.62 | $124.49 | $123.67 | 19,991 |
2022-03-24 | $122.71 | $123.83 | $122.71 | $123.83 | $123.02 | 68,045 |
2022-03-23 | $123.19 | $123.31 | $122.25 | $122.27 | $121.47 | 14,486 |
2022-03-22 | $123.25 | $124.08 | $123.25 | $123.82 | $123.01 | 105,595 |
2022-03-21 | $123.49 | $123.50 | $121.97 | $122.81 | $122.00 | 104,491 |
2022-03-18 | $121.37 | $123.03 | $121.37 | $122.99 | $122.18 | 65,338 |
2022-03-17 | $120.23 | $121.84 | $120.23 | $121.84 | $121.04 | 25,603 |
2022-03-16 | $119.21 | $120.41 | $117.85 | $120.39 | $119.60 | 132,667 |
2022-03-15 | $117.16 | $118.45 | $116.82 | $118.32 | $117.54 | 27,057 |
2022-03-14 | $117.05 | $117.98 | $116.00 | $116.24 | $115.48 | 52,359 |
2022-03-11 | $118.55 | $118.78 | $116.65 | $116.76 | $115.99 | 53,554 |
2022-03-10 | $116.99 | $118.14 | $116.74 | $117.99 | $117.21 | 83,458 |
2022-03-09 | $117.96 | $118.94 | $117.61 | $118.34 | $117.56 | 46,007 |
2022-03-08 | $117.05 | $118.62 | $115.80 | $115.85 | $115.09 | 54,972 |
2022-03-07 | $119.45 | $119.45 | $117.12 | $117.19 | $116.42 | 71,568 |
2022-03-04 | $119.28 | $120.05 | $118.73 | $120.05 | $119.26 | 65,381 |
2022-03-03 | $120.93 | $121.45 | $119.81 | $120.39 | $119.60 | 64,985 |
2022-03-02 | $118.78 | $120.89 | $118.78 | $120.47 | $119.68 | 129,847 |
2022-03-01 | $120.07 | $120.07 | $117.77 | $118.44 | $117.66 | 44,430 |
2022-02-28 | $118.97 | $120.17 | $118.47 | $119.77 | $118.98 | 73,194 |
2022-02-25 | $118.06 | $120.46 | $118.06 | $120.41 | $119.62 | 259,367 |
2022-02-24 | $113.70 | $117.74 | $113.70 | $117.74 | $116.97 | 45,832 |
2022-02-23 | $118.76 | $118.95 | $116.27 | $116.34 | $115.58 | 66,016 |
2022-02-22 | $118.52 | $119.49 | $117.34 | $118.10 | $117.32 | 44,356 |
2022-02-18 | $119.58 | $120.20 | $118.70 | $119.16 | $118.38 | 30,695 |
2022-02-17 | $121.19 | $121.19 | $119.69 | $119.84 | $119.05 | 28,464 |
2022-02-16 | $121.56 | $122.41 | $120.89 | $122.04 | $121.24 | 101,715 |
2022-02-15 | $122.00 | $122.10 | $121.51 | $121.98 | $121.18 | 31,352 |
2022-02-14 | $120.98 | $121.12 | $119.60 | $120.47 | $119.68 | 59,059 |
2022-02-11 | $123.18 | $123.54 | $120.90 | $121.20 | $120.40 | 53,960 |
2022-02-10 | $123.83 | $124.86 | $122.56 | $123.06 | $122.25 | 32,603 |
2022-02-09 | $124.72 | $125.47 | $124.72 | $125.35 | $124.53 | 22,536 |
2022-02-08 | $122.63 | $123.81 | $122.47 | $123.57 | $122.76 | 27,287 |
2022-02-07 | $123.34 | $123.66 | $122.61 | $122.82 | $122.01 | 17,456 |
2022-02-04 | $122.86 | $124.12 | $122.11 | $123.24 | $122.43 | 15,311 |
2022-02-03 | $124.44 | $124.61 | $123.18 | $123.33 | $122.52 | 47,995 |
2022-02-02 | $124.87 | $125.93 | $124.75 | $125.76 | $124.93 | 24,990 |
2022-02-01 | $124.03 | $124.65 | $123.31 | $124.56 | $123.74 | 365,705 |
2022-01-31 | $121.91 | $123.94 | $121.91 | $123.90 | $123.09 | 40,625 |
2022-01-28 | $119.56 | $122.06 | $118.48 | $122.04 | $121.24 | 72,402 |
2022-01-27 | $120.69 | $121.48 | $118.89 | $119.31 | $118.53 | 30,304 |
2022-01-26 | $121.57 | $121.84 | $118.68 | $119.59 | $118.80 | 109,360 |
2022-01-25 | $120.00 | $121.50 | $118.79 | $120.30 | $119.51 | 110,218 |
2022-01-24 | $119.89 | $121.99 | $117.52 | $121.90 | $121.10 | 98,294 |
2022-01-21 | $122.86 | $123.70 | $121.36 | $121.45 | $120.65 | 306,710 |
2022-01-20 | $124.81 | $126.22 | $123.09 | $123.20 | $122.39 | 56,209 |
2022-01-19 | $125.83 | $126.22 | $124.46 | $124.47 | $123.65 | 41,151 |
2022-01-18 | $126.32 | $126.32 | $125.26 | $125.42 | $124.60 | 54,818 |
2022-01-14 | $126.76 | $127.56 | $126.46 | $127.50 | $126.66 | 77,661 |
2022-01-13 | $129.42 | $129.42 | $127.41 | $127.57 | $126.73 | 59,811 |
2022-01-12 | $128.92 | $129.35 | $128.53 | $129.03 | $128.18 | 26,054 |
2022-01-11 | $127.80 | $128.81 | $127.12 | $128.76 | $127.91 | 32,755 |
2022-01-10 | $127.38 | $127.98 | $126.02 | $127.93 | $127.09 | 38,559 |
2022-01-07 | $128.85 | $128.85 | $127.85 | $128.03 | $127.19 | 271,569 |
2022-01-06 | $128.45 | $129.33 | $128.19 | $128.61 | $127.76 | 38,786 |
2022-01-05 | $130.56 | $130.95 | $128.67 | $128.72 | $127.87 | 27,126 |
2022-01-04 | $131.16 | $131.22 | $130.32 | $130.79 | $129.93 | 86,416 |
2022-01-03 | $130.99 | $130.99 | $129.87 | $130.61 | $129.75 | 46,560 |
2021-12-31 | $131.12 | $131.13 | $130.60 | $130.61 | $129.75 | 14,569 |
2021-12-30 | $131.30 | $131.51 | $130.90 | $130.91 | $130.05 | 17,714 |
2021-12-29 | $130.87 | $131.41 | $130.76 | $131.16 | $130.30 | 23,071 |
2021-12-28 | $130.97 | $131.16 | $130.61 | $130.74 | $129.88 | 17,516 |
2021-12-27 | $129.54 | $130.77 | $129.52 | $130.74 | $129.88 | 27,071 |
2021-12-23 | $129.00 | $129.48 | $129.00 | $129.09 | $128.24 | 16,920 |
2021-12-22 | $127.04 | $128.39 | $127.04 | $128.39 | $127.55 | 18,147 |
2021-12-21 | $126.40 | $127.33 | $126.06 | $127.31 | $126.47 | 18,901 |
2021-12-20 | $125.02 | $125.60 | $124.67 | $125.58 | $124.75 | 33,817 |
2021-12-17 | $126.70 | $127.70 | $126.63 | $126.85 | $126.02 | 16,627 |
2021-12-16 | $129.98 | $130.28 | $128.95 | $129.13 | $127.35 | 10,696 |
2021-12-15 | $127.65 | $129.61 | $127.44 | $129.61 | $127.83 | 16,493 |
2021-12-14 | $127.36 | $128.09 | $126.97 | $127.53 | $125.78 | 24,060 |
2021-12-13 | $128.51 | $128.88 | $128.34 | $128.34 | $126.57 | 26,844 |
2021-12-10 | $128.43 | $128.90 | $128.04 | $128.82 | $127.05 | 13,841 |
2021-12-09 | $128.18 | $128.37 | $127.73 | $127.74 | $125.98 | 10,199 |
2021-12-08 | $128.37 | $128.51 | $127.71 | $128.44 | $126.67 | 16,488 |
2021-12-07 | $127.45 | $128.28 | $127.45 | $128.11 | $126.35 | 21,921 |
2021-12-06 | $125.62 | $126.41 | $125.50 | $125.99 | $124.26 | 40,819 |
2021-12-03 | $125.04 | $125.19 | $123.76 | $124.74 | $123.02 | 21,322 |
2021-12-02 | $123.52 | $125.85 | $123.52 | $125.33 | $123.61 | 36,265 |
2021-12-01 | $125.96 | $126.84 | $123.40 | $123.45 | $121.75 | 23,093 |
2021-11-30 | $126.42 | $126.83 | $124.55 | $124.65 | $122.94 | 51,787 |
2021-11-29 | $127.24 | $127.71 | $126.59 | $127.35 | $125.60 | 25,093 |
2021-11-26 | $126.79 | $127.24 | $125.84 | $125.98 | $124.25 | 8,485 |
2021-11-24 | $127.59 | $128.43 | $127.59 | $128.43 | $126.66 | 18,115 |
2021-11-23 | $127.38 | $128.09 | $127.14 | $128.09 | $126.33 | 22,893 |
2021-11-22 | $128.45 | $129.12 | $127.74 | $127.74 | $125.98 | 19,701 |
2021-11-19 | $128.51 | $128.77 | $128.19 | $128.22 | $126.46 | 74,308 |
2021-11-18 | $128.44 | $128.57 | $127.88 | $128.47 | $126.70 | 20,407 |
2021-11-17 | $128.47 | $128.56 | $128.34 | $128.45 | $126.68 | 10,297 |
2021-11-16 | $129.16 | $129.48 | $129.01 | $129.10 | $127.32 | 24,888 |
2021-11-15 | $128.97 | $129.04 | $128.53 | $128.73 | $126.96 | 8,095 |
2021-11-12 | $128.02 | $128.88 | $128.00 | $128.74 | $126.97 | 8,925 |
2021-11-11 | $127.81 | $127.89 | $127.63 | $127.75 | $125.99 | 24,994 |
2021-11-10 | $128.30 | $128.41 | $127.42 | $127.70 | $125.94 | 19,136 |
2021-11-09 | $128.38 | $128.49 | $128.04 | $128.34 | $126.57 | 18,287 |
2021-11-08 | $128.51 | $128.63 | $128.22 | $128.58 | $126.81 | 37,181 |
2021-11-05 | $128.65 | $128.91 | $128.00 | $128.19 | $126.43 | 22,250 |
2021-11-04 | $128.12 | $128.30 | $127.88 | $128.25 | $126.49 | 21,024 |
2021-11-03 | $126.91 | $127.67 | $126.77 | $127.63 | $125.87 | 20,840 |
2021-11-02 | $126.70 | $127.13 | $126.70 | $127.01 | $125.26 | 32,690 |
2021-11-01 | $126.81 | $126.81 | $126.17 | $126.36 | $124.62 | 7,720 |
2021-10-29 | $125.73 | $126.55 | $125.73 | $126.40 | $124.66 | 12,856 |
2021-10-28 | $125.62 | $126.03 | $125.56 | $126.03 | $124.30 | 22,846 |
2021-10-27 | $125.90 | $125.90 | $124.94 | $124.97 | $123.25 | 28,539 |
2021-10-26 | $126.59 | $126.59 | $126.11 | $126.11 | $124.38 | 16,525 |
2021-10-25 | $126.10 | $126.30 | $125.48 | $126.01 | $124.28 | 13,583 |
2021-10-22 | $125.82 | $125.84 | $125.17 | $125.74 | $124.01 | 14,651 |
2021-10-21 | $125.22 | $125.64 | $125.00 | $125.63 | $123.90 | 18,940 |
2021-10-20 | $125.00 | $125.36 | $125.00 | $125.16 | $123.44 | 23,047 |
2021-10-19 | $124.00 | $124.68 | $124.00 | $124.65 | $122.94 | 24,691 |
2021-10-18 | $122.65 | $123.66 | $122.65 | $123.64 | $121.94 | 24,944 |
2021-10-15 | $123.32 | $123.60 | $123.13 | $123.29 | $121.59 | 24,581 |
2021-10-14 | $121.85 | $122.67 | $121.78 | $122.67 | $120.98 | 24,838 |
2021-10-13 | $120.23 | $120.68 | $119.80 | $120.57 | $118.91 | 19,144 |
2021-10-12 | $120.17 | $120.80 | $119.91 | $120.14 | $118.49 | 14,782 |
2021-10-11 | $121.11 | $121.81 | $120.48 | $120.49 | $118.83 | 12,418 |
2021-10-08 | $121.52 | $121.76 | $121.20 | $121.31 | $119.64 | 18,207 |
2021-10-07 | $121.10 | $122.37 | $121.10 | $121.53 | $119.86 | 21,019 |
2021-10-06 | $118.81 | $120.47 | $118.67 | $120.47 | $118.81 | 12,255 |
2021-10-05 | $119.25 | $120.51 | $119.25 | $120.06 | $118.41 | 47,580 |
2021-10-04 | $120.17 | $120.17 | $118.42 | $118.83 | $117.20 | 31,780 |
2021-10-01 | $119.90 | $120.91 | $118.56 | $120.39 | $118.73 | 26,901 |
2021-09-30 | $121.16 | $121.23 | $119.29 | $119.29 | $117.65 | 15,448 |
2021-09-29 | $120.71 | $121.17 | $120.54 | $120.56 | $118.90 | 14,155 |
2021-09-28 | $121.78 | $121.78 | $120.13 | $120.18 | $118.53 | 24,961 |
2021-09-27 | $122.81 | $123.09 | $122.46 | $122.51 | $120.83 | 11,340 |
2021-09-24 | $122.69 | $123.30 | $122.69 | $123.13 | $121.44 | 32,567 |
2021-09-23 | $122.27 | $123.47 | $122.27 | $123.08 | $121.39 | 21,356 |
2021-09-22 | $121.42 | $122.27 | $121.20 | $121.72 | $120.05 | 15,158 |
2021-09-21 | $121.68 | $121.83 | $120.90 | $120.92 | $119.26 | 17,266 |
2021-09-20 | $121.50 | $121.67 | $119.68 | $120.94 | $119.27 | 19,671 |
2021-09-17 | $123.65 | $123.65 | $122.68 | $122.84 | $121.15 | 30,003 |
2021-09-16 | $124.04 | $124.08 | $123.22 | $123.88 | $122.18 | 14,739 |
2021-09-15 | $123.35 | $124.29 | $123.34 | $124.09 | $122.38 | 13,793 |
2021-09-14 | $124.22 | $124.22 | $123.00 | $123.23 | $121.54 | 16,329 |
2021-09-13 | $124.27 | $124.37 | $123.33 | $123.90 | $122.20 | 12,268 |
2021-09-10 | $124.79 | $124.79 | $123.78 | $123.78 | $122.08 | 14,623 |
2021-09-09 | $125.22 | $125.42 | $124.56 | $124.57 | $122.86 | 9,915 |
2021-09-08 | $125.06 | $125.28 | $124.89 | $125.20 | $123.48 | 9,173 |
2021-09-07 | $125.93 | $125.93 | $125.14 | $125.21 | $123.49 | 18,330 |
2021-09-03 | $125.98 | $126.30 | $125.71 | $126.08 | $124.34 | 32,651 |
2021-09-02 | $126.10 | $126.13 | $125.74 | $126.06 | $124.33 | 32,491 |
2021-09-01 | $125.86 | $125.92 | $125.52 | $125.74 | $124.01 | 15,570 |
2021-08-31 | $125.88 | $125.88 | $125.50 | $125.63 | $123.90 | 20,660 |
2021-08-30 | $125.55 | $126.04 | $125.55 | $125.82 | $124.09 | 13,196 |
2021-08-27 | $124.99 | $125.56 | $124.89 | $125.42 | $123.70 | 24,037 |
2021-08-26 | $124.97 | $125.03 | $124.54 | $124.58 | $122.86 | 14,286 |
2021-08-25 | $125.10 | $125.45 | $125.04 | $125.32 | $123.60 | 15,667 |
2021-08-24 | $125.25 | $125.31 | $125.07 | $125.07 | $123.35 | 69,122 |
2021-08-23 | $124.69 | $125.40 | $124.69 | $125.12 | $123.40 | 30,700 |
2021-08-20 | $123.76 | $124.43 | $123.26 | $124.38 | $122.67 | 21,112 |
2021-08-19 | $122.10 | $123.70 | $122.10 | $123.35 | $121.65 | 25,557 |
2021-08-18 | $124.18 | $124.42 | $122.89 | $122.94 | $121.25 | 11,042 |
2021-08-17 | $124.38 | $124.45 | $123.66 | $124.36 | $122.65 | 33,532 |
2021-08-16 | $124.08 | $124.86 | $123.90 | $124.86 | $123.14 | 17,729 |
2021-08-13 | $123.90 | $124.27 | $123.90 | $124.26 | $122.55 | 22,226 |
2021-08-12 | $123.60 | $124.04 | $123.60 | $123.97 | $122.27 | 39,187 |
2021-08-11 | $123.96 | $123.96 | $123.64 | $123.79 | $122.09 | 5,889 |
2021-08-10 | $123.41 | $123.63 | $123.40 | $123.54 | $121.84 | 37,397 |
2021-08-09 | $123.60 | $123.60 | $123.35 | $123.41 | $121.71 | 28,090 |
2021-08-06 | $123.51 | $123.60 | $123.32 | $123.47 | $121.77 | 6,832 |
2021-08-05 | $123.00 | $123.35 | $122.94 | $123.35 | $121.65 | 10,478 |
2021-08-04 | $122.92 | $123.04 | $122.61 | $122.66 | $120.97 | 24,013 |
2021-08-03 | $122.35 | $123.17 | $122.30 | $123.17 | $121.48 | 11,107 |
2021-08-02 | $122.90 | $122.98 | $122.23 | $122.25 | $120.57 | 10,274 |
2021-07-30 | $122.28 | $122.88 | $122.28 | $122.52 | $120.84 | 12,558 |
2021-07-29 | $122.85 | $123.11 | $122.82 | $122.84 | $121.15 | 10,756 |
2021-07-28 | $122.70 | $122.78 | $122.26 | $122.44 | $120.76 | 49,937 |
2021-07-27 | $122.40 | $122.57 | $121.80 | $122.57 | $120.88 | 10,646 |
2021-07-26 | $122.78 | $122.84 | $122.48 | $122.79 | $121.10 | 18,066 |
2021-07-23 | $121.95 | $122.86 | $121.90 | $122.79 | $121.10 | 28,051 |
2021-07-22 | $121.24 | $121.52 | $121.08 | $121.51 | $119.84 | 13,909 |
2021-07-21 | $120.65 | $121.30 | $120.65 | $121.30 | $119.63 | 13,767 |
2021-07-20 | $119.74 | $120.81 | $119.74 | $120.54 | $118.88 | 14,665 |
2021-07-19 | $119.52 | $119.57 | $118.31 | $118.96 | $117.32 | 13,003 |
2021-07-16 | $121.39 | $121.40 | $120.52 | $120.54 | $118.88 | 8,616 |
2021-07-15 | $120.85 | $121.17 | $120.80 | $121.11 | $119.44 | 85,578 |
2021-07-14 | $121.66 | $121.78 | $121.19 | $121.37 | $119.70 | 11,933 |
2021-07-13 | $121.21 | $121.75 | $121.15 | $121.19 | $119.52 | 6,415 |
2021-07-12 | $120.96 | $121.50 | $120.96 | $121.47 | $119.80 | 9,256 |
2021-07-09 | $120.74 | $121.28 | $120.64 | $121.21 | $119.54 | 11,526 |
2021-07-08 | $119.81 | $120.34 | $119.41 | $120.01 | $118.36 | 15,463 |
2021-07-07 | $120.82 | $121.12 | $120.58 | $121.05 | $119.39 | 14,876 |
2021-07-06 | $120.70 | $120.70 | $119.90 | $120.56 | $118.90 | 28,999 |
2021-07-02 | $120.26 | $120.97 | $120.26 | $120.91 | $119.25 | 31,805 |
2021-07-01 | $119.52 | $120.03 | $119.52 | $119.95 | $118.30 | 22,576 |
2021-06-30 | $119.38 | $119.50 | $119.26 | $119.45 | $117.81 | 27,046 |
2021-06-29 | $119.62 | $119.62 | $119.31 | $119.35 | $117.71 | 19,705 |
2021-06-28 | $119.16 | $119.39 | $119.05 | $119.38 | $117.73 | 8,275 |
2021-06-25 | $118.70 | $119.14 | $118.70 | $119.11 | $117.47 | 9,757 |
2021-06-24 | $118.44 | $118.60 | $118.36 | $118.50 | $116.87 | 8,303 |
2021-06-23 | $117.99 | $118.05 | $117.75 | $117.75 | $116.13 | 15,868 |
2021-06-22 | $117.40 | $118.17 | $117.40 | $118.09 | $116.47 | 12,982 |
2021-06-21 | $116.72 | $117.54 | $116.72 | $117.54 | $115.92 | 35,997 |
2021-06-18 | $116.65 | $116.65 | $115.90 | $115.98 | $114.38 | 14,856 |
2021-06-17 | $117.47 | $117.74 | $117.13 | $117.48 | $115.86 | 26,136 |
2021-06-16 | $118.56 | $118.56 | $117.00 | $117.49 | $115.87 | 16,058 |
2021-06-15 | $118.39 | $118.43 | $118.18 | $118.28 | $116.65 | 8,613 |
2021-06-14 | $118.35 | $118.59 | $118.00 | $118.59 | $116.96 | 24,602 |
2021-06-11 | $118.55 | $118.55 | $118.01 | $118.37 | $116.74 | 17,445 |
2021-06-10 | $117.71 | $118.43 | $117.71 | $118.36 | $116.73 | 19,175 |
2021-06-09 | $117.78 | $118.04 | $117.63 | $117.64 | $116.02 | 44,139 |
2021-06-08 | $118.19 | $118.19 | $117.34 | $117.69 | $116.07 | 19,468 |
2021-06-07 | $117.86 | $117.86 | $117.53 | $117.74 | $116.12 | 29,903 |
2021-06-04 | $117.44 | $117.83 | $117.43 | $117.81 | $116.19 | 20,383 |
2021-06-03 | $116.63 | $116.97 | $116.03 | $116.80 | $115.19 | 32,198 |
2021-06-02 | $116.78 | $117.07 | $116.76 | $116.86 | $115.25 | 9,915 |
2021-06-01 | $117.72 | $117.72 | $116.49 | $116.56 | $114.96 | 42,047 |
2021-05-28 | $117.88 | $117.94 | $117.55 | $117.55 | $115.20 | 9,921 |
2021-05-27 | $117.60 | $117.70 | $117.27 | $117.43 | $115.08 | 30,791 |
2021-05-26 | $117.37 | $117.37 | $117.00 | $117.23 | $114.89 | 15,743 |
2021-05-25 | $117.62 | $117.76 | $116.98 | $117.06 | $114.72 | 62,175 |
2021-05-24 | $117.33 | $117.90 | $117.33 | $117.56 | $115.21 | 9,788 |
2021-05-21 | $117.21 | $117.50 | $116.79 | $116.80 | $114.47 | 11,985 |
2021-05-20 | $115.54 | $117.10 | $115.54 | $116.76 | $114.43 | 10,713 |
2021-05-19 | $114.75 | $115.56 | $114.21 | $115.56 | $113.25 | 14,415 |
2021-05-18 | $117.05 | $117.05 | $116.04 | $116.04 | $113.72 | 12,975 |
2021-05-17 | $116.67 | $116.94 | $116.54 | $116.80 | $114.46 | 14,191 |
2021-05-14 | $116.36 | $117.26 | $116.36 | $117.06 | $114.72 | 25,388 |
2021-05-13 | $114.21 | $115.99 | $114.21 | $115.62 | $113.31 | 41,237 |
2021-05-12 | $115.96 | $115.96 | $113.99 | $114.07 | $111.79 | 68,182 |
2021-05-11 | $116.50 | $116.67 | $115.69 | $116.21 | $113.88 | 31,302 |
2021-05-10 | $118.42 | $118.60 | $117.37 | $117.37 | $115.02 | 46,813 |
2021-05-07 | $117.72 | $118.03 | $117.65 | $117.97 | $115.62 | 37,809 |
2021-05-06 | $116.17 | $117.19 | $115.93 | $117.19 | $114.85 | 16,900 |
2021-05-05 | $116.30 | $116.46 | $116.06 | $116.17 | $113.85 | 22,334 |
2021-05-04 | $116.13 | $116.13 | $115.20 | $116.01 | $113.69 | 55,232 |
2021-05-03 | $116.40 | $116.75 | $116.40 | $116.40 | $114.08 | 9,960 |
2021-04-30 | $115.73 | $116.07 | $115.62 | $115.73 | $113.42 | 49,097 |
2021-04-29 | $116.33 | $116.63 | $115.86 | $116.51 | $114.18 | 12,724 |
2021-04-28 | $115.99 | $116.12 | $115.79 | $115.79 | $113.47 | 159,408 |
2021-04-27 | $115.82 | $116.00 | $115.76 | $115.97 | $113.65 | 9,601 |
2021-04-26 | $116.37 | $116.37 | $115.93 | $115.96 | $113.64 | 7,379 |
2021-04-23 | $115.22 | $116.33 | $115.14 | $116.06 | $113.74 | 14,998 |
2021-04-22 | $115.65 | $116.09 | $114.91 | $115.12 | $112.82 | 15,620 |
2021-04-21 | $115.09 | $116.06 | $115.09 | $116.02 | $113.70 | 16,299 |
2021-04-20 | $115.36 | $115.41 | $114.74 | $115.05 | $112.75 | 27,807 |
2021-04-19 | $116.04 | $116.04 | $115.33 | $115.47 | $113.16 | 25,977 |
2021-04-16 | $115.96 | $116.16 | $115.78 | $116.00 | $113.68 | 8,515 |
2021-04-15 | $114.73 | $115.56 | $114.73 | $115.48 | $113.17 | 11,783 |
2021-04-14 | $114.50 | $114.68 | $114.24 | $114.24 | $111.96 | 13,240 |
2021-04-13 | $114.27 | $114.46 | $114.06 | $114.39 | $112.10 | 112,358 |
2021-04-12 | $114.22 | $114.33 | $114.03 | $114.31 | $112.03 | 16,809 |
2021-04-09 | $113.62 | $114.35 | $113.62 | $114.29 | $112.01 | 18,343 |
2021-04-08 | $113.43 | $113.63 | $113.40 | $113.56 | $111.29 | 14,806 |
2021-04-07 | $112.98 | $113.45 | $112.98 | $113.33 | $111.07 | 49,075 |
2021-04-06 | $113.39 | $113.63 | $113.15 | $113.28 | $111.02 | 232,540 |
2021-04-05 | $112.64 | $113.66 | $112.64 | $113.39 | $111.12 | 87,081 |
2021-04-01 | $111.25 | $112.15 | $111.25 | $112.15 | $109.91 | 46,621 |
2021-03-31 | $110.95 | $111.59 | $110.95 | $111.08 | $108.86 | 36,600 |
2021-03-30 | $111.36 | $111.36 | $110.80 | $110.93 | $108.71 | 50,208 |
2021-03-29 | $111.03 | $111.72 | $110.78 | $111.47 | $109.24 | 15,548 |
2021-03-26 | $109.90 | $111.48 | $109.78 | $111.40 | $109.17 | 20,083 |
2021-03-25 | $108.47 | $109.62 | $108.11 | $109.44 | $107.25 | 20,416 |
2021-03-24 | $109.39 | $109.85 | $108.75 | $108.75 | $106.58 | 17,847 |
2021-03-23 | $109.47 | $109.83 | $108.75 | $108.97 | $106.79 | 20,020 |
2021-03-22 | $109.04 | $109.88 | $108.91 | $109.65 | $107.46 | 16,621 |
2021-03-19 | $109.33 | $109.52 | $108.63 | $108.99 | $106.81 | 26,197 |
2021-03-18 | $110.13 | $110.47 | $109.18 | $109.32 | $107.14 | 21,752 |
2021-03-17 | $109.95 | $110.60 | $109.81 | $110.50 | $108.29 | 17,620 |
2021-03-16 | $110.65 | $110.68 | $110.34 | $110.48 | $108.27 | 17,781 |
2021-03-15 | $110.19 | $110.48 | $109.46 | $110.48 | $108.27 | 12,308 |
2021-03-12 | $109.17 | $109.89 | $109.17 | $109.85 | $107.65 | 17,804 |
2021-03-11 | $109.26 | $110.10 | $109.20 | $109.53 | $107.34 | 16,141 |
2021-03-10 | $108.74 | $109.20 | $108.40 | $108.76 | $106.59 | 11,595 |
2021-03-09 | $108.18 | $108.79 | $107.93 | $107.94 | $105.78 | 24,214 |
2021-03-08 | $107.19 | $108.53 | $107.04 | $107.09 | $104.95 | 16,469 |
2021-03-05 | $105.89 | $107.18 | $104.67 | $107.14 | $105.00 | 37,894 |
2021-03-04 | $106.33 | $106.58 | $104.10 | $104.75 | $102.66 | 86,267 |
2021-03-03 | $107.17 | $107.17 | $106.16 | $106.16 | $104.04 | 29,938 |
2021-03-02 | $107.75 | $107.92 | $107.22 | $107.24 | $105.10 | 38,053 |
2021-03-01 | $106.98 | $108.14 | $106.98 | $107.73 | $105.58 | 12,487 |
2021-02-26 | $106.48 | $106.73 | $105.16 | $105.86 | $103.75 | 117,978 |
2021-02-25 | $108.31 | $108.36 | $106.09 | $106.44 | $104.31 | 49,005 |
2021-02-24 | $107.23 | $108.63 | $106.93 | $108.53 | $106.36 | 41,154 |
2021-02-23 | $106.80 | $107.66 | $106.28 | $107.22 | $105.08 | 54,493 |
2021-02-22 | $106.68 | $107.60 | $106.68 | $107.13 | $104.99 | 78,047 |
2021-02-19 | $108.37 | $108.37 | $107.51 | $107.56 | $105.41 | 63,988 |
2021-02-18 | $107.78 | $108.09 | $107.36 | $107.94 | $105.78 | 53,287 |
2021-02-17 | $107.86 | $108.29 | $107.61 | $108.27 | $106.11 | 65,887 |
2021-02-16 | $108.67 | $108.67 | $108.06 | $108.15 | $105.99 | 12,621 |
2021-02-12 | $107.76 | $108.23 | $107.75 | $108.23 | $106.07 | 17,406 |
2021-02-11 | $107.93 | $107.93 | $107.29 | $107.81 | $105.66 | 25,700 |
2021-02-10 | $108.18 | $108.18 | $107.26 | $107.56 | $105.41 | 47,329 |
2021-02-09 | $107.35 | $107.75 | $107.32 | $107.58 | $105.43 | 25,585 |
2021-02-08 | $107.31 | $107.61 | $107.11 | $107.61 | $105.46 | 57,875 |
2021-02-05 | $106.88 | $106.92 | $106.64 | $106.77 | $104.64 | 28,552 |
2021-02-04 | $105.42 | $106.18 | $105.36 | $106.18 | $104.06 | 16,619 |
2021-02-03 | $105.40 | $105.50 | $104.93 | $105.15 | $103.05 | 29,070 |
2021-02-02 | $104.82 | $105.52 | $104.82 | $105.09 | $102.99 | 12,263 |
2021-02-01 | $103.24 | $104.16 | $103.15 | $103.91 | $101.83 | 25,080 |
2021-01-29 | $103.79 | $104.30 | $102.23 | $102.76 | $100.71 | 43,558 |
2021-01-28 | $104.21 | $105.44 | $104.21 | $104.47 | $102.38 | 30,873 |
2021-01-27 | $105.02 | $105.02 | $103.13 | $103.47 | $101.40 | 15,756 |
2021-01-26 | $106.42 | $106.42 | $106.03 | $106.09 | $103.97 | 22,851 |
2021-01-25 | $105.74 | $106.29 | $105.10 | $106.27 | $104.15 | 31,650 |
2021-01-22 | $105.93 | $106.26 | $105.79 | $106.05 | $103.93 | 29,246 |
2021-01-21 | $106.90 | $106.90 | $106.27 | $106.47 | $104.34 | 39,933 |
2021-01-20 | $106.22 | $106.93 | $106.02 | $106.81 | $104.68 | 29,841 |
2021-01-19 | $105.70 | $105.96 | $105.47 | $105.85 | $103.73 | 48,639 |
2021-01-15 | $105.43 | $105.46 | $104.48 | $105.04 | $102.94 | 24,174 |
2021-01-14 | $106.08 | $106.34 | $105.69 | $105.69 | $103.58 | 21,944 |
2021-01-13 | $105.92 | $106.27 | $105.66 | $105.98 | $103.86 | 28,400 |
2021-01-12 | $106.04 | $106.06 | $105.31 | $105.92 | $103.80 | 103,112 |
2021-01-11 | $105.90 | $106.27 | $105.81 | $105.92 | $103.80 | 122,213 |
2021-01-08 | $106.06 | $106.35 | $105.21 | $106.28 | $104.16 | 38,928 |
2021-01-07 | $105.22 | $105.96 | $105.22 | $105.86 | $103.74 | 20,207 |
2021-01-06 | $103.14 | $105.34 | $102.84 | $104.71 | $102.62 | 28,574 |
2021-01-05 | $103.35 | $103.86 | $102.82 | $103.66 | $101.59 | 23,352 |
2021-01-04 | $104.68 | $104.68 | $102.34 | $103.02 | $100.96 | 34,209 |
2020-12-31 | $103.58 | $104.47 | $103.51 | $104.47 | $102.38 | 27,769 |
2020-12-30 | $103.90 | $103.98 | $103.61 | $103.65 | $101.58 | 37,217 |
2020-12-29 | $104.02 | $104.06 | $103.33 | $103.46 | $101.39 | 32,511 |
2020-12-28 | $103.91 | $103.92 | $103.55 | $103.66 | $101.59 | 28,162 |
2020-12-24 | $102.59 | $103.16 | $102.56 | $103.16 | $101.10 | 96,102 |
2020-12-23 | $102.52 | $103.27 | $102.52 | $102.88 | $100.83 | 58,462 |
2020-12-22 | $102.67 | $102.92 | $102.50 | $102.56 | $100.51 | 84,250 |
2020-12-21 | $102.40 | $103.13 | $101.47 | $102.99 | $100.94 | 45,580 |
2020-12-18 | $104.21 | $104.21 | $102.84 | $103.41 | $101.34 | 36,562 |
2020-12-17 | $104.68 | $104.79 | $104.48 | $104.77 | $101.66 | 18,351 |
2020-12-16 | $103.85 | $104.33 | $103.81 | $104.09 | $101.00 | 84,131 |
2020-12-15 | $103.44 | $104.05 | $103.26 | $104.01 | $100.92 | 27,436 |
2020-12-14 | $103.92 | $104.38 | $102.84 | $102.84 | $99.79 | 30,073 |
2020-12-11 | $102.97 | $103.43 | $102.72 | $103.29 | $100.22 | 182,352 |
2020-12-10 | $103.15 | $103.67 | $103.14 | $103.53 | $100.46 | 11,462 |
2020-12-09 | $104.50 | $104.60 | $103.42 | $103.94 | $100.85 | 45,586 |
2020-12-08 | $103.78 | $104.51 | $103.74 | $104.41 | $101.31 | 19,999 |
2020-12-07 | $104.13 | $104.13 | $103.68 | $103.99 | $100.90 | 63,812 |
2020-12-04 | $103.64 | $104.23 | $103.64 | $104.23 | $101.14 | 18,328 |
2020-12-03 | $103.33 | $103.72 | $103.00 | $103.17 | $100.11 | 29,752 |
2020-12-02 | $102.82 | $103.37 | $102.82 | $103.37 | $100.30 | 61,609 |
2020-12-01 | $103.31 | $103.64 | $103.02 | $103.21 | $100.15 | 15,760 |
2020-11-30 | $102.69 | $102.69 | $101.76 | $102.23 | $99.20 | 39,184 |
2020-11-27 | $102.77 | $102.80 | $102.62 | $102.72 | $99.67 | 2,531 |
2020-11-25 | $102.70 | $102.70 | $102.32 | $102.58 | $99.53 | 23,668 |
2020-11-24 | $102.32 | $103.00 | $101.95 | $102.86 | $99.80 | 22,265 |
2020-11-23 | $101.02 | $101.47 | $100.64 | $101.21 | $98.21 | 13,417 |
2020-11-20 | $101.24 | $101.24 | $100.59 | $100.59 | $97.60 | 11,846 |
2020-11-19 | $100.51 | $101.32 | $100.51 | $101.23 | $98.22 | 32,959 |
2020-11-18 | $102.25 | $102.49 | $101.03 | $101.03 | $98.03 | 43,820 |
2020-11-17 | $101.88 | $102.48 | $101.66 | $102.08 | $99.05 | 34,092 |
2020-11-16 | $102.51 | $102.62 | $102.07 | $102.62 | $99.57 | 16,918 |
2020-11-13 | $100.45 | $101.66 | $100.45 | $101.46 | $98.45 | 16,625 |
2020-11-12 | $100.45 | $100.59 | $99.36 | $99.90 | $96.94 | 17,603 |
2020-11-11 | $101.08 | $101.16 | $100.60 | $100.99 | $97.99 | 21,490 |
2020-11-10 | $100.08 | $100.84 | $99.82 | $100.63 | $97.64 | 40,978 |
2020-11-09 | $102.01 | $102.88 | $100.26 | $100.26 | $97.28 | 18,233 |
2020-11-06 | $98.00 | $98.27 | $97.58 | $97.90 | $94.99 | 19,940 |
2020-11-05 | $97.67 | $98.37 | $97.67 | $97.93 | $95.02 | 15,889 |
2020-11-04 | $95.96 | $97.74 | $95.51 | $96.39 | $93.53 | 31,500 |
2020-11-03 | $94.17 | $95.41 | $94.17 | $94.97 | $92.15 | 32,768 |
2020-11-02 | $92.82 | $93.51 | $92.56 | $93.19 | $90.42 | 28,716 |
2020-10-30 | $91.93 | $92.37 | $90.87 | $91.91 | $89.18 | 19,604 |
2020-10-29 | $91.60 | $93.13 | $91.50 | $92.44 | $89.70 | 27,744 |
2020-10-28 | $93.23 | $93.39 | $91.59 | $91.59 | $88.87 | 18,348 |
2020-10-27 | $95.45 | $95.59 | $94.84 | $94.84 | $92.02 | 17,300 |
2020-10-26 | $96.30 | $96.31 | $94.69 | $95.44 | $92.61 | 11,770 |
2020-10-23 | $97.38 | $97.38 | $96.82 | $97.28 | $94.39 | 27,433 |
2020-10-22 | $96.72 | $97.19 | $96.27 | $97.10 | $94.22 | 30,376 |
2020-10-21 | $96.44 | $97.05 | $96.39 | $96.50 | $93.64 | 20,308 |
2020-10-20 | $96.93 | $97.47 | $96.36 | $96.67 | $93.80 | 14,474 |
2020-10-19 | $97.86 | $98.06 | $96.12 | $96.20 | $93.34 | 16,022 |
2020-10-16 | $98.27 | $98.27 | $97.69 | $97.69 | $94.79 | 16,798 |
2020-10-15 | $96.50 | $97.76 | $96.50 | $97.56 | $94.66 | 20,918 |
2020-10-14 | $98.49 | $98.67 | $97.62 | $97.72 | $94.82 | 15,065 |
2020-10-13 | $98.59 | $98.59 | $98.13 | $98.32 | $95.40 | 16,533 |
2020-10-12 | $98.46 | $99.30 | $98.46 | $99.06 | $96.12 | 10,393 |
2020-10-09 | $97.55 | $98.06 | $97.46 | $97.87 | $94.96 | 127,206 |
2020-10-08 | $96.95 | $97.22 | $96.70 | $97.19 | $94.30 | 283,731 |
2020-10-07 | $96.02 | $96.56 | $95.83 | $96.30 | $93.44 | 305,708 |
2020-10-06 | $96.04 | $96.80 | $94.75 | $94.97 | $92.15 | 15,856 |
2020-10-05 | $95.17 | $95.96 | $95.08 | $95.90 | $93.05 | 25,136 |
2020-10-02 | $94.17 | $94.90 | $93.94 | $94.45 | $91.65 | 307,844 |
2020-10-01 | $95.19 | $95.19 | $94.57 | $94.90 | $92.08 | 21,032 |
2020-09-30 | $94.50 | $95.30 | $94.04 | $94.63 | $91.82 | 37,468 |
2020-09-29 | $94.17 | $94.44 | $93.66 | $93.83 | $91.04 | 14,747 |
2020-09-28 | $94.15 | $94.59 | $93.93 | $94.14 | $91.35 | 29,188 |
2020-09-25 | $91.53 | $93.05 | $91.10 | $92.87 | $90.11 | 30,396 |
2020-09-24 | $90.99 | $92.44 | $90.69 | $91.69 | $88.96 | 315,378 |
2020-09-23 | $92.98 | $93.28 | $91.32 | $91.47 | $88.75 | 594,945 |
2020-09-22 | $93.06 | $93.47 | $92.33 | $93.37 | $90.60 | 199,484 |
2020-09-21 | $92.86 | $92.86 | $91.48 | $92.60 | $89.85 | 24,631 |
2020-09-18 | $95.27 | $95.27 | $93.67 | $94.18 | $91.38 | 14,066 |
2020-09-17 | $94.20 | $95.40 | $94.04 | $94.93 | $92.11 | 21,266 |
2020-09-16 | $96.08 | $96.50 | $95.54 | $95.56 | $92.72 | 13,108 |
2020-09-15 | $96.02 | $96.17 | $95.52 | $95.63 | $92.79 | 32,988 |
2020-09-14 | $95.59 | $95.68 | $95.22 | $95.30 | $92.47 | 18,946 |
2020-09-11 | $94.05 | $94.45 | $93.31 | $94.00 | $91.21 | 33,857 |
2020-09-10 | $95.52 | $95.70 | $93.61 | $93.73 | $90.95 | 37,139 |
2020-09-09 | $94.61 | $95.90 | $94.60 | $95.23 | $92.40 | 44,334 |
2020-09-08 | $94.62 | $94.63 | $93.56 | $93.70 | $90.92 | 20,015 |
2020-09-04 | $96.87 | $96.87 | $94.38 | $95.83 | $92.99 | 52,535 |
2020-09-03 | $98.92 | $99.01 | $95.83 | $96.37 | $93.51 | 19,198 |
2020-09-02 | $97.74 | $99.44 | $97.52 | $99.23 | $96.28 | 45,928 |
2020-09-01 | $96.93 | $97.48 | $96.91 | $97.48 | $94.59 | 15,720 |
2020-08-31 | $97.66 | $97.66 | $97.07 | $97.07 | $94.19 | 58,492 |
2020-08-28 | $97.08 | $97.58 | $96.82 | $97.58 | $94.68 | 17,546 |
2020-08-27 | $96.56 | $97.17 | $96.44 | $96.85 | $93.98 | 11,714 |
2020-08-26 | $96.24 | $96.51 | $95.92 | $96.40 | $93.54 | 35,926 |
2020-08-25 | $96.27 | $96.27 | $95.77 | $96.05 | $93.20 | 26,441 |
2020-08-24 | $95.48 | $95.85 | $95.33 | $95.82 | $92.98 | 161,350 |
2020-08-21 | $94.66 | $94.91 | $94.53 | $94.90 | $92.08 | 27,028 |
2020-08-20 | $94.20 | $94.77 | $94.20 | $94.73 | $91.92 | 54,629 |
2020-08-19 | $95.18 | $95.28 | $94.58 | $94.72 | $91.91 | 15,298 |
2020-08-18 | $95.20 | $95.29 | $94.81 | $95.07 | $92.25 | 16,160 |
2020-08-17 | $95.11 | $95.34 | $95.01 | $95.12 | $92.30 | 19,573 |
2020-08-14 | $94.45 | $95.14 | $94.45 | $94.90 | $92.08 | 157,328 |
2020-08-13 | $94.88 | $95.11 | $94.56 | $94.82 | $92.01 | 22,715 |
2020-08-12 | $94.82 | $95.36 | $94.82 | $95.15 | $92.33 | 90,469 |
2020-08-11 | $95.31 | $95.31 | $93.91 | $94.14 | $91.34 | 25,369 |
2020-08-10 | $94.54 | $94.64 | $94.18 | $94.62 | $91.81 | 45,953 |
2020-08-07 | $93.67 | $94.25 | $93.65 | $94.21 | $91.41 | 22,013 |
2020-08-06 | $93.56 | $93.79 | $93.22 | $93.79 | $91.01 | 162,329 |
2020-08-05 | $93.44 | $93.62 | $93.28 | $93.53 | $90.75 | 11,961 |
2020-08-04 | $92.69 | $92.99 | $92.40 | $92.98 | $90.22 | 34,238 |
2020-08-03 | $92.57 | $92.83 | $92.33 | $92.65 | $89.90 | 20,920 |
2020-07-31 | $92.27 | $92.27 | $90.86 | $92.09 | $89.36 | 224,845 |
2020-07-30 | $91.45 | $92.08 | $90.93 | $91.97 | $89.24 | 228,705 |
2020-07-29 | $91.59 | $92.65 | $91.59 | $92.44 | $89.70 | 24,558 |
2020-07-28 | $92.04 | $92.13 | $91.47 | $91.51 | $88.79 | 40,963 |
2020-07-27 | $91.81 | $91.96 | $91.35 | $91.93 | $89.20 | 13,758 |
2020-07-24 | $91.88 | $91.88 | $91.20 | $91.50 | $88.78 | 16,830 |
2020-07-23 | $92.90 | $93.25 | $92.13 | $92.38 | $89.64 | 14,450 |
2020-07-22 | $92.42 | $93.08 | $92.42 | $92.99 | $90.23 | 172,005 |
2020-07-21 | $92.40 | $92.76 | $92.17 | $92.30 | $89.56 | 18,370 |
2020-07-20 | $91.77 | $92.10 | $91.40 | $91.93 | $89.20 | 267,691 |
2020-07-17 | $91.63 | $91.88 | $91.22 | $91.74 | $89.02 | 14,177 |
2020-07-16 | $90.82 | $91.36 | $90.82 | $91.26 | $88.55 | 17,790 |
2020-07-15 | $91.33 | $91.57 | $90.83 | $91.41 | $88.70 | 27,478 |
2020-07-14 | $88.63 | $90.43 | $88.63 | $90.43 | $87.75 | 21,900 |
2020-07-13 | $90.16 | $90.85 | $89.04 | $89.20 | $86.55 | 99,758 |
2020-07-10 | $88.74 | $89.71 | $88.58 | $89.71 | $87.05 | 23,694 |
2020-07-09 | $89.42 | $89.50 | $87.75 | $88.59 | $85.96 | 23,688 |
2020-07-08 | $89.23 | $89.55 | $88.75 | $89.37 | $86.72 | 33,252 |
2020-07-07 | $89.65 | $89.91 | $89.00 | $89.00 | $86.36 | 142,264 |
2020-07-06 | $90.07 | $90.18 | $89.72 | $90.06 | $87.39 | 545,345 |
2020-07-02 | $89.45 | $89.86 | $88.83 | $89.01 | $86.37 | 22,420 |
2020-07-01 | $88.33 | $88.92 | $88.27 | $88.49 | $85.86 | 43,207 |
2020-06-30 | $87.24 | $88.35 | $87.23 | $88.31 | $85.69 | 16,912 |
2020-06-29 | $86.49 | $87.15 | $85.92 | $87.13 | $84.54 | 18,466 |
2020-06-26 | $87.29 | $87.45 | $85.80 | $86.00 | $83.45 | 40,996 |
2020-06-25 | $86.83 | $87.89 | $86.28 | $87.89 | $85.28 | 16,006 |
2020-06-24 | $88.47 | $88.52 | $86.50 | $86.93 | $84.35 | 26,110 |
2020-06-23 | $89.68 | $89.81 | $89.19 | $89.19 | $86.54 | 30,508 |
2020-06-22 | $88.57 | $89.03 | $87.98 | $88.89 | $86.25 | 12,167 |
2020-06-19 | $90.46 | $90.46 | $88.34 | $88.76 | $86.13 | 91,159 |
2020-06-18 | $88.44 | $89.20 | $88.44 | $89.09 | $86.44 | 43,858 |
2020-06-17 | $89.83 | $89.84 | $89.08 | $89.22 | $86.57 | 32,816 |
2020-06-16 | $90.66 | $90.66 | $88.45 | $89.39 | $86.74 | 54,171 |
2020-06-15 | $85.70 | $88.36 | $85.32 | $87.99 | $85.38 | 74,462 |
2020-06-12 | $88.72 | $88.72 | $86.05 | $87.52 | $84.92 | 141,617 |
2020-06-11 | $89.77 | $89.77 | $86.28 | $86.42 | $83.85 | 35,667 |
2020-06-10 | $92.85 | $92.85 | $91.59 | $91.91 | $89.18 | 21,937 |
2020-06-09 | $92.76 | $92.98 | $92.37 | $92.58 | $89.83 | 47,278 |
2020-06-08 | $93.14 | $93.55 | $92.63 | $93.53 | $90.75 | 112,867 |
2020-06-05 | $92.29 | $93.08 | $92.05 | $92.50 | $89.75 | 281,937 |
2020-06-04 | $90.00 | $90.32 | $89.50 | $90.04 | $87.37 | 27,404 |
2020-06-03 | $89.51 | $90.55 | $89.51 | $90.28 | $87.60 | 45,707 |
2020-06-02 | $88.51 | $89.05 | $88.49 | $89.04 | $86.40 | 275,937 |
2020-06-01 | $88.24 | $88.57 | $87.81 | $88.40 | $85.77 | 182,537 |
2020-05-29 | $88.29 | $89.07 | $87.65 | $89.07 | $85.67 | 20,365 |
2020-05-28 | $89.34 | $89.48 | $88.50 | $88.53 | $85.16 | 60,104 |
2020-05-27 | $87.84 | $88.44 | $86.87 | $88.44 | $85.07 | 34,116 |
2020-05-26 | $87.52 | $87.80 | $87.14 | $87.15 | $83.83 | 26,738 |
2020-05-22 | $85.97 | $85.98 | $85.45 | $85.97 | $82.70 | 20,801 |
2020-05-21 | $86.34 | $86.42 | $85.76 | $85.79 | $82.52 | 19,551 |
2020-05-20 | $86.24 | $86.75 | $86.22 | $86.41 | $83.12 | 47,098 |
2020-05-19 | $86.23 | $86.35 | $85.38 | $85.38 | $82.13 | 26,247 |
2020-05-18 | $85.41 | $86.60 | $85.41 | $86.20 | $82.92 | 18,268 |
2020-05-15 | $82.80 | $83.54 | $82.54 | $83.54 | $80.35 | 18,891 |
2020-05-14 | $81.32 | $83.18 | $80.73 | $83.17 | $80.00 | 17,257 |
2020-05-13 | $83.64 | $83.64 | $81.46 | $82.11 | $78.98 | 41,291 |
2020-05-12 | $85.58 | $85.58 | $83.81 | $83.82 | $80.62 | 37,400 |
2020-05-11 | $85.10 | $85.82 | $84.77 | $85.42 | $82.17 | 190,202 |
2020-05-08 | $84.89 | $85.49 | $84.89 | $85.39 | $82.14 | 51,935 |
2020-05-07 | $83.77 | $84.67 | $83.77 | $84.01 | $80.81 | 21,683 |
2020-05-06 | $83.74 | $83.94 | $83.05 | $83.13 | $79.96 | 156,455 |
2020-05-05 | $83.60 | $84.59 | $83.60 | $83.77 | $80.58 | 22,738 |
2020-05-04 | $82.30 | $82.95 | $82.00 | $82.88 | $79.72 | 27,458 |
2020-05-01 | $83.20 | $83.50 | $82.48 | $82.67 | $79.52 | 87,715 |
2020-04-30 | $85.36 | $85.46 | $84.53 | $84.95 | $81.71 | 61,651 |
2020-04-29 | $86.14 | $86.60 | $85.59 | $86.12 | $82.83 | 52,507 |
2020-04-28 | $85.52 | $85.73 | $84.20 | $84.26 | $81.05 | 93,294 |
2020-04-27 | $83.59 | $84.75 | $83.59 | $84.52 | $81.30 | 154,293 |
2020-04-24 | $82.71 | $83.34 | $81.93 | $83.09 | $79.93 | 55,527 |
2020-04-23 | $82.60 | $83.36 | $82.09 | $82.09 | $78.96 | 55,486 |
2020-04-22 | $82.00 | $82.73 | $81.63 | $82.24 | $79.11 | 70,163 |
2020-04-21 | $81.81 | $81.81 | $80.16 | $80.16 | $77.11 | 58,066 |
2020-04-20 | $83.70 | $84.26 | $82.92 | $83.05 | $79.89 | 79,802 |
2020-04-17 | $84.21 | $84.71 | $83.30 | $84.71 | $81.48 | 211,080 |
2020-04-16 | $82.49 | $82.49 | $81.35 | $82.24 | $79.11 | 217,721 |
2020-04-15 | $82.04 | $82.32 | $81.45 | $81.97 | $78.85 | 145,101 |
2020-04-14 | $83.35 | $84.20 | $83.21 | $84.02 | $80.82 | 78,474 |
2020-04-13 | $82.43 | $82.43 | $80.70 | $81.69 | $78.58 | 542,965 |
2020-04-09 | $82.67 | $83.66 | $82.10 | $82.87 | $79.71 | 100,473 |
2020-04-08 | $79.66 | $81.80 | $79.14 | $81.39 | $78.29 | 78,698 |
2020-04-07 | $81.71 | $81.71 | $78.80 | $78.80 | $75.80 | 118,033 |
2020-04-06 | $76.33 | $79.35 | $76.33 | $78.91 | $75.90 | 239,309 |
2020-04-03 | $74.81 | $75.02 | $73.13 | $73.92 | $71.10 | 68,539 |
2020-04-02 | $73.15 | $75.15 | $73.15 | $74.99 | $72.13 | 140,627 |
2020-04-01 | $73.89 | $74.62 | $72.55 | $73.40 | $70.60 | 153,168 |
2020-03-31 | $77.85 | $78.02 | $76.17 | $76.38 | $73.47 | 83,763 |
2020-03-30 | $76.29 | $78.06 | $75.86 | $77.93 | $74.96 | 1,014,068 |
2020-03-27 | $74.94 | $77.80 | $74.94 | $75.48 | $72.61 | 92,303 |
2020-03-26 | $73.28 | $77.84 | $73.28 | $77.84 | $74.88 | 190,520 |
2020-03-25 | $72.26 | $75.74 | $71.08 | $72.83 | $70.06 | 130,363 |
2020-03-24 | $68.93 | $72.00 | $68.93 | $71.92 | $69.18 | 184,330 |
2020-03-23 | $67.60 | $67.71 | $64.57 | $65.74 | $63.24 | 110,885 |
2020-03-20 | $71.81 | $72.55 | $67.92 | $68.06 | $65.47 | 110,352 |
2020-03-19 | $71.07 | $73.40 | $69.76 | $71.63 | $68.90 | 105,484 |
2020-03-18 | $71.35 | $73.46 | $68.61 | $71.43 | $68.71 | 54,781 |
2020-03-17 | $72.75 | $76.06 | $71.25 | $75.72 | $72.84 | 235,832 |
2020-03-16 | $71.07 | $76.55 | $71.07 | $71.35 | $68.63 | 86,926 |
2020-03-13 | $78.59 | $80.60 | $74.36 | $80.60 | $77.53 | 374,029 |
2020-03-12 | $76.21 | $78.57 | $73.94 | $73.94 | $71.12 | 254,071 |
2020-03-11 | $83.43 | $83.85 | $80.79 | $81.70 | $78.59 | 66,354 |
2020-03-10 | $84.99 | $85.79 | $81.58 | $85.70 | $82.44 | 779,127 |
2020-03-09 | $83.36 | $84.73 | $81.83 | $82.12 | $78.99 | 503,403 |
2020-03-06 | $87.18 | $88.80 | $86.31 | $88.41 | $85.04 | 176,821 |
2020-03-05 | $90.56 | $91.24 | $89.01 | $89.70 | $86.28 | 88,044 |
2020-03-04 | $90.60 | $92.42 | $89.65 | $92.42 | $88.90 | 55,259 |
2020-03-03 | $91.00 | $92.13 | $88.00 | $88.70 | $85.32 | 193,036 |
2020-03-02 | $87.42 | $91.00 | $86.96 | $91.00 | $87.53 | 289,736 |
2020-02-28 | $85.11 | $87.07 | $84.41 | $87.02 | $83.71 | 151,814 |
2020-02-27 | $90.67 | $91.40 | $88.01 | $88.01 | $84.66 | 137,111 |
2020-02-26 | $93.20 | $93.99 | $92.03 | $92.07 | $88.56 | 93,043 |
2020-02-25 | $95.82 | $95.82 | $92.30 | $92.48 | $88.96 | 48,640 |
2020-02-24 | $95.15 | $96.24 | $95.04 | $95.32 | $91.69 | 38,892 |
2020-02-21 | $98.70 | $98.70 | $97.99 | $98.14 | $94.40 | 47,605 |
2020-02-20 | $99.27 | $99.31 | $98.21 | $98.98 | $95.21 | 41,482 |
2020-02-19 | $99.41 | $99.41 | $99.20 | $99.27 | $95.49 | 20,101 |
2020-02-18 | $99.11 | $99.11 | $98.57 | $98.90 | $95.13 | 25,401 |
2020-02-14 | $99.21 | $99.21 | $98.77 | $99.18 | $95.40 | 40,525 |
2020-02-13 | $98.56 | $99.13 | $98.49 | $98.86 | $95.09 | 168,617 |
2020-02-12 | $99.14 | $99.14 | $98.65 | $98.93 | $95.16 | 33,988 |
2020-02-11 | $98.78 | $98.78 | $98.37 | $98.46 | $94.71 | 55,638 |
2020-02-10 | $97.54 | $98.19 | $97.40 | $98.19 | $94.45 | 50,837 |
2020-02-07 | $98.05 | $98.05 | $97.50 | $97.68 | $93.96 | 119,187 |
2020-02-06 | $98.05 | $98.24 | $98.05 | $98.14 | $94.40 | 24,776 |
2020-02-05 | $97.41 | $97.95 | $97.34 | $97.93 | $94.20 | 24,206 |
2020-02-04 | $96.73 | $97.11 | $96.56 | $96.82 | $93.13 | 50,460 |
2020-02-03 | $95.12 | $96.08 | $95.12 | $95.57 | $91.93 | 40,570 |
2020-01-31 | $96.83 | $96.83 | $94.65 | $94.93 | $91.31 | 42,672 |
2020-01-30 | $95.89 | $96.70 | $95.67 | $96.70 | $93.02 | 20,295 |
2020-01-29 | $96.79 | $96.79 | $96.21 | $96.21 | $92.55 | 120,846 |
2020-01-28 | $95.88 | $96.66 | $95.88 | $96.40 | $92.73 | 20,875 |
2020-01-27 | $96.02 | $96.04 | $95.48 | $95.69 | $92.05 | 31,368 |
2020-01-24 | $98.13 | $98.13 | $96.62 | $96.94 | $93.25 | 17,469 |
2020-01-23 | $97.40 | $97.80 | $97.06 | $97.70 | $93.98 | 20,367 |
2020-01-22 | $97.81 | $97.88 | $97.48 | $97.58 | $93.86 | 30,923 |
2020-01-21 | $97.43 | $97.59 | $97.28 | $97.42 | $93.71 | 18,718 |
2020-01-17 | $97.19 | $97.50 | $97.19 | $97.50 | $93.79 | 18,788 |
2020-01-16 | $96.53 | $97.16 | $96.53 | $97.16 | $93.46 | 31,755 |
2020-01-15 | $96.28 | $96.57 | $96.14 | $96.34 | $92.67 | 29,280 |
2020-01-14 | $96.21 | $96.29 | $95.93 | $96.09 | $92.43 | 22,735 |
2020-01-13 | $95.79 | $96.11 | $95.63 | $96.11 | $92.45 | 29,008 |
2020-01-10 | $95.78 | $96.03 | $95.35 | $95.47 | $91.83 | 58,752 |
2020-01-09 | $95.58 | $95.60 | $95.36 | $95.55 | $91.91 | 32,677 |
2020-01-08 | $94.75 | $95.32 | $94.58 | $95.02 | $91.40 | 30,021 |
2020-01-07 | $94.62 | $94.79 | $94.51 | $94.53 | $90.93 | 119,346 |
2020-01-06 | $94.11 | $94.90 | $94.11 | $94.90 | $91.29 | 114,894 |
2020-01-03 | $94.58 | $95.00 | $94.57 | $94.81 | $91.20 | 35,962 |
2020-01-02 | $95.17 | $95.17 | $94.72 | $95.14 | $91.52 | 115,326 |
2019-12-31 | $94.50 | $94.69 | $94.24 | $94.69 | $91.08 | 25,349 |
2019-12-30 | $94.95 | $94.95 | $94.33 | $94.43 | $90.83 | 31,664 |
2019-12-27 | $94.75 | $94.95 | $94.75 | $94.83 | $91.22 | 37,207 |
2019-12-26 | $94.50 | $94.73 | $94.50 | $94.71 | $91.10 | 15,014 |
2019-12-24 | $94.51 | $94.51 | $94.30 | $94.46 | $90.86 | 10,230 |
2019-12-23 | $94.87 | $94.87 | $94.36 | $94.36 | $90.77 | 129,179 |
2019-12-20 | $94.55 | $94.62 | $94.35 | $94.56 | $90.96 | 35,450 |
2019-12-19 | $94.92 | $94.97 | $94.62 | $94.96 | $90.39 | 66,847 |
2019-12-18 | $94.93 | $94.93 | $94.52 | $94.59 | $90.04 | 13,971 |
2019-12-17 | $95.05 | $95.05 | $94.51 | $94.60 | $90.05 | 30,811 |
2019-12-16 | $94.84 | $94.84 | $94.51 | $94.61 | $90.05 | 39,923 |
2019-12-13 | $93.59 | $94.04 | $93.59 | $94.04 | $89.51 | 27,371 |
2019-12-12 | $93.39 | $94.08 | $93.39 | $93.92 | $89.40 | 19,095 |
2019-12-11 | $93.41 | $93.41 | $93.00 | $93.26 | $88.77 | 111,745 |
2019-12-10 | $93.11 | $93.22 | $92.90 | $93.03 | $88.55 | 11,515 |
2019-12-09 | $93.38 | $93.38 | $93.12 | $93.17 | $88.68 | 13,396 |
2019-12-06 | $93.32 | $93.48 | $93.28 | $93.28 | $88.79 | 20,007 |
2019-12-05 | $92.87 | $92.87 | $92.24 | $92.65 | $88.19 | 16,960 |
2019-12-04 | $92.31 | $92.59 | $92.30 | $92.45 | $88.00 | 20,528 |
2019-12-03 | $91.40 | $91.92 | $91.39 | $91.85 | $87.43 | 62,253 |
2019-12-02 | $93.12 | $93.12 | $92.29 | $92.36 | $87.91 | 14,758 |
2019-11-29 | $93.02 | $93.29 | $93.02 | $93.07 | $88.58 | 10,247 |
2019-11-27 | $93.49 | $93.49 | $93.12 | $93.36 | $88.87 | 50,762 |
2019-11-26 | $93.01 | $93.11 | $92.91 | $93.09 | $88.61 | 14,417 |
2019-11-25 | $92.59 | $92.75 | $92.50 | $92.71 | $88.24 | 20,200 |
2019-11-22 | $91.98 | $92.24 | $91.88 | $92.16 | $87.72 | 131,417 |
2019-11-21 | $92.24 | $92.24 | $91.79 | $91.99 | $87.56 | 12,827 |
2019-11-20 | $92.53 | $92.53 | $91.72 | $92.16 | $87.72 | 39,993 |
2019-11-19 | $92.42 | $92.63 | $92.36 | $92.47 | $88.02 | 18,790 |
2019-11-18 | $92.41 | $92.54 | $92.26 | $92.48 | $88.03 | 23,069 |
2019-11-15 | $92.26 | $92.29 | $91.94 | $92.29 | $87.84 | 20,262 |
2019-11-14 | $91.52 | $91.72 | $91.39 | $91.68 | $87.26 | 20,846 |
2019-11-13 | $91.40 | $91.71 | $91.26 | $91.61 | $87.20 | 31,365 |
2019-11-12 | $91.49 | $91.67 | $91.30 | $91.42 | $87.02 | 17,960 |
2019-11-11 | $90.90 | $91.36 | $90.90 | $91.29 | $86.89 | 23,611 |
2019-11-08 | $90.90 | $91.45 | $90.90 | $91.45 | $87.05 | 21,207 |
2019-11-07 | $91.50 | $91.70 | $91.17 | $91.20 | $86.81 | 108,889 |
2019-11-06 | $90.84 | $91.03 | $90.73 | $91.03 | $86.65 | 110,064 |
2019-11-05 | $91.36 | $91.36 | $90.73 | $90.87 | $86.50 | 60,962 |
2019-11-04 | $91.07 | $91.27 | $90.85 | $91.05 | $86.67 | 353,874 |
2019-11-01 | $90.72 | $90.87 | $90.64 | $90.86 | $86.49 | 18,560 |
2019-10-31 | $90.35 | $90.35 | $89.83 | $90.23 | $85.89 | 23,516 |
2019-10-30 | $90.09 | $90.52 | $89.80 | $90.39 | $86.04 | 25,577 |
2019-10-29 | $90.32 | $90.47 | $90.16 | $90.20 | $85.86 | 23,572 |
2019-10-28 | $90.29 | $90.31 | $90.15 | $90.26 | $85.91 | 20,281 |
2019-10-25 | $89.60 | $90.05 | $89.60 | $89.91 | $85.58 | 20,995 |
2019-10-24 | $89.43 | $89.60 | $89.28 | $89.60 | $85.29 | 40,580 |
2019-10-23 | $89.36 | $89.39 | $89.08 | $89.39 | $85.09 | 25,205 |
2019-10-22 | $89.87 | $89.87 | $89.23 | $89.23 | $84.93 | 38,326 |
2019-10-21 | $89.59 | $89.59 | $89.39 | $89.59 | $85.28 | 20,812 |
2019-10-18 | $89.34 | $89.34 | $88.79 | $89.13 | $84.84 | 39,007 |
2019-10-17 | $89.29 | $89.56 | $89.15 | $89.32 | $85.02 | 23,867 |
2019-10-16 | $89.00 | $89.20 | $88.97 | $89.12 | $84.83 | 65,982 |
2019-10-15 | $88.90 | $89.40 | $88.90 | $89.21 | $84.91 | 27,317 |
2019-10-14 | $88.31 | $88.77 | $88.24 | $88.53 | $84.27 | 90,974 |
2019-10-11 | $88.75 | $89.27 | $88.58 | $88.58 | $84.32 | 65,679 |
2019-10-10 | $87.32 | $88.08 | $87.32 | $87.81 | $83.58 | 12,094 |
2019-10-09 | $87.43 | $87.56 | $86.98 | $87.24 | $83.04 | 53,363 |
2019-10-08 | $87.07 | $87.46 | $86.59 | $86.63 | $82.46 | 36,176 |
2019-10-07 | $88.32 | $88.41 | $87.79 | $87.87 | $83.64 | 61,277 |
2019-10-04 | $87.42 | $88.27 | $87.41 | $88.26 | $84.01 | 24,122 |
2019-10-03 | $86.37 | $86.97 | $85.49 | $86.97 | $82.78 | 44,599 |
2019-10-02 | $86.86 | $86.86 | $85.97 | $86.40 | $82.24 | 554,982 |
2019-10-01 | $89.17 | $89.17 | $87.70 | $87.70 | $83.48 | 59,721 |
2019-09-30 | $88.59 | $88.92 | $88.59 | $88.76 | $84.49 | 29,513 |
2019-09-27 | $88.87 | $88.87 | $87.84 | $88.26 | $84.01 | 20,672 |
2019-09-26 | $88.76 | $88.97 | $88.36 | $88.75 | $84.48 | 18,358 |
2019-09-25 | $88.42 | $88.94 | $88.08 | $88.77 | $84.50 | 33,850 |
2019-09-24 | $89.34 | $89.41 | $88.18 | $88.42 | $84.16 | 22,986 |
2019-09-23 | $88.87 | $89.11 | $88.63 | $88.91 | $84.63 | 28,763 |
2019-09-20 | $89.47 | $89.47 | $88.88 | $88.92 | $84.64 | 33,020 |
2019-09-19 | $89.52 | $89.66 | $89.20 | $89.20 | $84.91 | 47,358 |
2019-09-18 | $89.15 | $89.21 | $88.42 | $89.21 | $84.91 | 17,261 |
2019-09-17 | $88.91 | $89.18 | $88.85 | $89.18 | $84.89 | 47,862 |
2019-09-16 | $89.00 | $89.00 | $88.68 | $88.84 | $84.56 | 28,095 |
2019-09-13 | $89.32 | $89.36 | $88.95 | $89.11 | $84.82 | 22,053 |
2019-09-12 | $89.39 | $89.55 | $89.09 | $89.27 | $84.97 | 28,598 |
2019-09-11 | $88.58 | $88.88 | $88.55 | $88.63 | $84.36 | 35,134 |
2019-09-10 | $88.18 | $88.33 | $87.82 | $88.30 | $84.05 | 14,354 |
2019-09-09 | $89.48 | $89.48 | $88.45 | $88.64 | $84.37 | 29,537 |
2019-09-06 | $88.70 | $88.97 | $88.65 | $88.97 | $84.69 | 39,982 |
2019-09-05 | $88.58 | $88.98 | $88.11 | $88.86 | $84.58 | 569,933 |
2019-09-04 | $87.61 | $87.66 | $87.18 | $87.66 | $83.44 | 27,716 |
2019-09-03 | $86.62 | $86.73 | $86.30 | $86.68 | $82.51 | 98,236 |
2019-08-30 | $87.78 | $87.78 | $86.93 | $87.13 | $82.93 | 6,486 |
2019-08-29 | $87.06 | $87.19 | $86.70 | $87.04 | $82.85 | 13,920 |
2019-08-28 | $85.48 | $86.08 | $85.26 | $86.08 | $81.94 | 9,201 |
2019-08-27 | $86.31 | $86.31 | $85.42 | $85.59 | $81.47 | 24,795 |
2019-08-26 | $85.65 | $86.12 | $84.48 | $86.12 | $81.97 | 86,409 |
2019-08-23 | $87.02 | $87.05 | $84.54 | $85.15 | $81.05 | 19,786 |
2019-08-22 | $87.04 | $87.09 | $86.60 | $87.01 | $82.82 | 24,811 |
2019-08-21 | $86.86 | $86.96 | $86.77 | $86.89 | $82.70 | 25,904 |
2019-08-20 | $86.99 | $86.99 | $86.26 | $86.26 | $82.11 | 16,375 |
2019-08-19 | $86.73 | $87.07 | $86.70 | $86.95 | $82.76 | 23,146 |
2019-08-16 | $85.43 | $86.00 | $85.43 | $85.96 | $81.82 | 34,785 |
2019-08-15 | $84.99 | $84.99 | $84.47 | $84.90 | $80.82 | 18,591 |
2019-08-14 | $85.47 | $85.92 | $84.56 | $84.61 | $80.54 | 14,172 |
2019-08-13 | $85.50 | $87.21 | $85.50 | $86.84 | $82.66 | 17,362 |
2019-08-12 | $86.77 | $86.77 | $85.50 | $85.71 | $81.58 | 15,364 |
2019-08-09 | $87.38 | $87.38 | $86.20 | $86.68 | $82.50 | 10,229 |
2019-08-08 | $85.92 | $87.14 | $85.92 | $87.09 | $82.90 | 159,615 |
2019-08-07 | $84.52 | $85.88 | $83.93 | $85.67 | $81.55 | 22,935 |
2019-08-06 | $84.94 | $85.49 | $84.38 | $85.37 | $81.26 | 100,527 |
2019-08-05 | $86.00 | $86.00 | $83.70 | $84.24 | $80.18 | 37,078 |
2019-08-02 | $87.00 | $87.07 | $86.40 | $86.77 | $82.59 | 9,642 |
2019-08-01 | $88.19 | $88.79 | $87.20 | $87.26 | $83.06 | 15,692 |
2019-07-31 | $88.90 | $88.94 | $87.96 | $88.00 | $83.76 | 18,029 |
2019-07-30 | $89.16 | $90.09 | $88.75 | $88.78 | $84.51 | 25,628 |
2019-07-29 | $89.30 | $89.30 | $88.96 | $89.16 | $84.87 | 11,350 |
2019-07-26 | $88.90 | $89.18 | $88.88 | $89.16 | $84.87 | 150,113 |
2019-07-25 | $88.66 | $88.69 | $88.25 | $88.33 | $84.07 | 15,137 |
2019-07-24 | $88.29 | $88.74 | $88.29 | $88.72 | $84.45 | 17,371 |
2019-07-23 | $88.35 | $88.41 | $87.93 | $88.33 | $84.08 | 15,445 |
2019-07-22 | $87.73 | $87.97 | $87.70 | $87.85 | $83.62 | 11,917 |
2019-07-19 | $88.57 | $88.57 | $87.75 | $87.75 | $83.52 | 14,203 |
2019-07-18 | $87.93 | $88.33 | $87.61 | $88.23 | $83.98 | 12,746 |
2019-07-17 | $89.02 | $89.02 | $87.86 | $87.86 | $83.63 | 31,078 |
2019-07-16 | $88.68 | $88.68 | $88.24 | $88.32 | $84.07 | 16,328 |
2019-07-15 | $88.88 | $88.88 | $88.45 | $88.60 | $84.33 | 35,188 |
2019-07-12 | $88.59 | $88.59 | $88.23 | $88.51 | $84.25 | 13,954 |
2019-07-11 | $88.05 | $88.08 | $87.77 | $88.05 | $83.81 | 15,973 |
2019-07-10 | $88.05 | $88.10 | $87.77 | $87.89 | $83.66 | 14,583 |
2019-07-09 | $87.15 | $87.53 | $87.15 | $87.53 | $83.31 | 21,340 |
2019-07-08 | $87.20 | $87.46 | $87.20 | $87.37 | $83.16 | 16,939 |
2019-07-05 | $87.41 | $87.82 | $87.15 | $87.65 | $83.43 | 24,695 |
2019-07-03 | $87.35 | $87.82 | $87.35 | $87.77 | $83.54 | 7,751 |
2019-07-02 | $86.78 | $87.12 | $86.78 | $87.12 | $82.93 | 219,892 |
2019-07-01 | $87.36 | $87.36 | $86.38 | $86.67 | $82.50 | 82,058 |
2019-06-28 | $86.03 | $86.15 | $85.90 | $86.13 | $81.98 | 70,666 |
2019-06-27 | $85.94 | $85.94 | $85.66 | $85.81 | $81.68 | 15,131 |
2019-06-26 | $85.93 | $86.04 | $85.50 | $85.50 | $81.38 | 7,577 |
2019-06-25 | $86.28 | $86.30 | $85.78 | $85.79 | $81.66 | 29,816 |
2019-06-24 | $87.00 | $87.00 | $86.47 | $86.47 | $82.31 | 14,267 |
2019-06-21 | $86.64 | $86.94 | $86.56 | $86.56 | $82.39 | 16,877 |
2019-06-20 | $86.77 | $86.85 | $86.24 | $86.85 | $82.67 | 47,480 |
2019-06-19 | $85.82 | $86.06 | $85.61 | $85.99 | $81.85 | 22,947 |
2019-06-18 | $85.53 | $85.99 | $85.52 | $85.55 | $81.43 | 14,917 |
2019-06-17 | $85.01 | $85.17 | $84.65 | $84.65 | $80.57 | 15,056 |
2019-06-14 | $84.91 | $85.21 | $84.88 | $85.01 | $80.92 | 47,265 |
2019-06-13 | $85.01 | $85.16 | $84.85 | $84.98 | $80.89 | 40,463 |
2019-06-12 | $84.96 | $84.97 | $84.69 | $84.75 | $80.66 | 14,829 |
2019-06-11 | $85.25 | $85.43 | $84.69 | $84.86 | $80.78 | 26,738 |
2019-06-10 | $85.00 | $85.31 | $84.89 | $84.89 | $80.80 | 19,324 |
2019-06-07 | $84.49 | $84.85 | $84.49 | $84.65 | $80.57 | 14,307 |
2019-06-06 | $83.48 | $84.05 | $83.41 | $84.04 | $79.99 | 59,514 |
2019-06-05 | $82.97 | $83.27 | $82.66 | $83.27 | $79.26 | 94,260 |
2019-06-04 | $81.67 | $82.56 | $81.61 | $82.56 | $78.59 | 28,361 |
2019-06-03 | $80.56 | $81.22 | $80.56 | $80.92 | $77.02 | 19,525 |
2019-05-31 | $81.84 | $82.08 | $81.59 | $81.72 | $77.10 | 43,104 |
2019-05-30 | $82.48 | $82.69 | $82.32 | $82.50 | $77.84 | 43,584 |
2019-05-29 | $82.64 | $82.64 | $81.95 | $82.33 | $77.68 | 28,824 |
2019-05-28 | $83.73 | $83.97 | $82.83 | $82.90 | $78.22 | 24,440 |
2019-05-24 | $83.93 | $83.93 | $83.41 | $83.53 | $78.81 | 49,309 |
2019-05-23 | $83.94 | $83.94 | $83.06 | $83.52 | $78.80 | 17,056 |
2019-05-22 | $84.37 | $84.48 | $84.21 | $84.37 | $79.60 | 39,070 |
2019-05-21 | $84.33 | $84.61 | $84.25 | $84.50 | $79.73 | 35,680 |
2019-05-20 | $84.05 | $84.14 | $83.58 | $83.88 | $79.14 | 15,943 |
2019-05-17 | $84.38 | $84.85 | $84.24 | $84.31 | $79.55 | 5,686 |
2019-05-16 | $84.13 | $85.02 | $84.13 | $84.64 | $79.86 | 11,049 |
2019-05-15 | $82.91 | $84.04 | $82.91 | $83.91 | $79.17 | 18,705 |
2019-05-14 | $83.81 | $83.84 | $83.14 | $83.34 | $78.63 | 32,391 |
2019-05-13 | $83.43 | $83.54 | $82.48 | $83.54 | $78.82 | 49,904 |
2019-05-10 | $84.20 | $84.76 | $83.00 | $84.45 | $79.68 | 45,355 |
2019-05-09 | $83.77 | $84.23 | $83.29 | $84.17 | $79.41 | 19,480 |
2019-05-08 | $84.40 | $85.01 | $84.37 | $84.37 | $79.60 | 402,873 |
2019-05-07 | $85.11 | $85.18 | $83.99 | $84.45 | $79.68 | 41,286 |
2019-05-06 | $84.77 | $85.80 | $84.77 | $85.73 | $80.88 | 31,776 |
2019-05-03 | $85.67 | $86.25 | $85.67 | $86.03 | $81.17 | 64,085 |
2019-05-02 | $85.46 | $85.68 | $84.93 | $85.31 | $80.49 | 31,130 |
2019-05-01 | $86.55 | $86.55 | $85.52 | $85.52 | $80.69 | 47,013 |
2019-04-30 | $85.92 | $86.46 | $85.71 | $86.46 | $81.58 | 9,084 |
2019-04-29 | $86.04 | $86.11 | $85.88 | $85.95 | $81.09 | 17,031 |
2019-04-26 | $85.70 | $85.96 | $85.54 | $85.96 | $81.10 | 18,513 |
2019-04-25 | $85.78 | $85.84 | $85.43 | $85.76 | $80.91 | 28,580 |
2019-04-24 | $85.90 | $86.08 | $85.82 | $85.86 | $81.01 | 63,463 |
2019-04-23 | $85.28 | $85.90 | $85.18 | $85.88 | $81.03 | 17,609 |
2019-04-22 | $84.96 | $85.14 | $84.96 | $85.14 | $80.33 | 14,036 |
2019-04-18 | $85.27 | $85.27 | $84.82 | $85.13 | $80.32 | 14,100 |
2019-04-17 | $85.25 | $85.30 | $84.95 | $85.07 | $80.26 | 14,631 |
2019-04-16 | $85.58 | $85.58 | $85.12 | $85.18 | $80.37 | 15,495 |
2019-04-15 | $85.23 | $85.27 | $85.03 | $85.27 | $80.45 | 13,732 |
2019-04-12 | $85.17 | $85.20 | $84.96 | $85.17 | $80.35 | 11,940 |
2019-04-11 | $84.58 | $84.65 | $84.42 | $84.60 | $79.82 | 10,058 |
2019-04-10 | $84.46 | $84.57 | $84.37 | $84.50 | $79.72 | 5,509 |
2019-04-09 | $84.41 | $84.41 | $84.31 | $84.33 | $79.56 | 13,213 |
2019-04-08 | $84.27 | $84.68 | $84.27 | $84.64 | $79.86 | 10,573 |
2019-04-05 | $84.45 | $84.58 | $84.38 | $84.53 | $79.75 | 69,476 |
2019-04-04 | $84.20 | $84.28 | $83.95 | $84.22 | $79.46 | 174,906 |
2019-04-03 | $84.34 | $84.35 | $83.83 | $84.05 | $79.30 | 51,230 |
2019-04-02 | $83.92 | $83.94 | $83.72 | $83.92 | $79.18 | 16,186 |
2019-04-01 | $83.62 | $83.97 | $83.58 | $83.92 | $79.18 | 153,545 |
2019-03-29 | $82.99 | $83.19 | $82.74 | $83.15 | $78.45 | 22,536 |
2019-03-28 | $82.68 | $82.70 | $82.44 | $82.59 | $77.92 | 5,914 |
2019-03-27 | $82.70 | $82.70 | $82.20 | $82.26 | $77.61 | 7,361 |
2019-03-26 | $82.56 | $82.78 | $82.19 | $82.56 | $77.90 | 23,996 |
2019-03-25 | $81.33 | $82.08 | $81.33 | $81.90 | $77.27 | 60,490 |
2019-03-22 | $82.87 | $83.02 | $81.99 | $81.99 | $77.36 | 20,747 |
2019-03-21 | $82.31 | $83.33 | $82.31 | $83.18 | $78.48 | 14,255 |
2019-03-20 | $82.44 | $82.76 | $82.10 | $82.35 | $77.70 | 14,918 |
2019-03-19 | $83.28 | $83.28 | $82.40 | $82.57 | $77.90 | 24,329 |
2019-03-18 | $82.78 | $82.81 | $82.47 | $82.70 | $78.03 | 12,873 |
2019-03-15 | $82.49 | $82.72 | $82.34 | $82.51 | $77.85 | 10,801 |
2019-03-14 | $82.29 | $82.30 | $82.07 | $82.21 | $77.56 | 17,155 |
2019-03-13 | $82.30 | $82.53 | $82.09 | $82.25 | $77.60 | 15,362 |
2019-03-12 | $81.65 | $81.93 | $81.62 | $81.74 | $77.12 | 215,438 |
2019-03-11 | $80.56 | $81.52 | $80.56 | $81.49 | $76.89 | 14,001 |
2019-03-08 | $79.97 | $80.39 | $79.87 | $80.39 | $75.85 | 10,498 |
2019-03-07 | $81.00 | $81.00 | $80.35 | $80.55 | $76.00 | 41,202 |
2019-03-06 | $81.67 | $81.67 | $81.07 | $81.09 | $76.51 | 13,486 |
2019-03-05 | $81.50 | $81.66 | $81.40 | $81.51 | $76.91 | 67,024 |
2019-03-04 | $82.33 | $82.33 | $80.91 | $81.47 | $76.87 | 10,475 |
2019-03-01 | $81.82 | $81.94 | $81.50 | $81.87 | $77.24 | 96,200 |
2019-02-28 | $81.45 | $81.58 | $81.37 | $81.37 | $76.77 | 6,581 |
2019-02-27 | $81.45 | $81.57 | $81.12 | $81.48 | $76.88 | 53,817 |
2019-02-26 | $81.52 | $81.67 | $81.45 | $81.52 | $76.92 | 16,182 |
2019-02-25 | $82.18 | $82.18 | $81.49 | $81.50 | $76.89 | 15,955 |
2019-02-22 | $81.06 | $81.47 | $81.06 | $81.45 | $76.85 | 73,604 |
2019-02-21 | $81.07 | $81.08 | $80.66 | $80.89 | $76.32 | 17,783 |
2019-02-20 | $80.98 | $81.19 | $80.86 | $81.11 | $76.53 | 16,783 |
2019-02-19 | $81.63 | $81.63 | $80.69 | $80.99 | $76.41 | 23,145 |
2019-02-15 | $80.15 | $80.82 | $80.15 | $80.82 | $76.25 | 24,837 |
2019-02-14 | $79.91 | $80.37 | $79.71 | $80.04 | $75.52 | 44,257 |
2019-02-13 | $79.98 | $80.31 | $79.98 | $80.18 | $75.65 | 73,506 |
2019-02-12 | $79.93 | $80.04 | $79.84 | $79.92 | $75.41 | 6,060 |
2019-02-11 | $80.25 | $80.25 | $78.92 | $79.09 | $74.62 | 102,613 |
2019-02-08 | $78.33 | $78.99 | $78.33 | $78.99 | $74.52 | 8,740 |
2019-02-07 | $79.20 | $79.20 | $78.36 | $78.79 | $74.34 | 71,253 |
2019-02-06 | $79.29 | $79.58 | $79.29 | $79.44 | $74.95 | 16,810 |
2019-02-05 | $79.31 | $79.52 | $79.26 | $79.52 | $75.03 | 70,080 |
2019-02-04 | $79.49 | $79.49 | $78.48 | $79.10 | $74.63 | 4,652 |
2019-02-01 | $78.51 | $78.80 | $78.40 | $78.59 | $74.15 | 11,717 |
2019-01-31 | $77.97 | $78.54 | $77.73 | $78.46 | $74.03 | 35,528 |
2019-01-30 | $77.03 | $77.95 | $76.92 | $77.68 | $73.29 | 12,523 |
2019-01-29 | $76.64 | $76.79 | $76.53 | $76.74 | $72.40 | 88,474 |
2019-01-28 | $77.79 | $77.79 | $76.27 | $76.72 | $72.39 | 4,923 |
2019-01-25 | $77.14 | $77.32 | $77.05 | $77.13 | $72.78 | 47,287 |
2019-01-24 | $76.49 | $77.14 | $76.25 | $76.66 | $72.33 | 74,432 |
2019-01-23 | $76.79 | $76.79 | $76.11 | $76.48 | $72.16 | 13,164 |
2019-01-22 | $76.67 | $76.67 | $75.79 | $76.17 | $71.86 | 20,014 |
2019-01-18 | $76.54 | $77.13 | $76.54 | $77.01 | $72.66 | 17,986 |
2019-01-17 | $75.63 | $76.25 | $75.63 | $76.04 | $71.74 | 14,422 |
2019-01-16 | $75.55 | $75.69 | $75.47 | $75.59 | $71.32 | 9,962 |
2019-01-15 | $74.99 | $75.47 | $74.99 | $75.46 | $71.20 | 35,451 |
2019-01-14 | $74.75 | $74.91 | $74.50 | $74.82 | $70.59 | 3,022 |
2019-01-11 | $74.74 | $75.19 | $74.74 | $75.19 | $70.94 | 6,640 |
2019-01-10 | $73.70 | $75.18 | $73.70 | $75.18 | $70.93 | 30,773 |
2019-01-09 | $74.75 | $75.08 | $74.59 | $74.85 | $70.62 | 18,566 |
2019-01-08 | $74.41 | $74.69 | $73.87 | $74.63 | $70.41 | 46,809 |
2019-01-07 | $73.38 | $74.36 | $73.35 | $73.93 | $69.75 | 13,570 |
2019-01-04 | $72.23 | $73.53 | $72.23 | $73.47 | $69.32 | 12,654 |
2019-01-03 | $71.91 | $72.25 | $71.21 | $71.22 | $67.20 | 8,800 |
2019-01-02 | $72.24 | $73.03 | $71.94 | $72.82 | $68.70 | 49,667 |
2018-12-31 | $73.53 | $73.53 | $72.40 | $72.89 | $68.77 | 30,792 |
2018-12-28 | $73.07 | $74.37 | $72.10 | $72.23 | $68.15 | 50,634 |
2018-12-27 | $70.95 | $72.33 | $70.00 | $72.22 | $68.14 | 39,716 |
2018-12-26 | $69.37 | $71.68 | $68.65 | $71.68 | $67.63 | 48,289 |
2018-12-24 | $69.53 | $70.05 | $69.00 | $69.01 | $65.11 | 27,990 |
2018-12-21 | $72.93 | $72.93 | $70.48 | $70.77 | $66.77 | 47,232 |
2018-12-20 | $73.44 | $73.93 | $72.29 | $72.60 | $67.62 | 33,909 |
2018-12-19 | $75.61 | $75.84 | $73.53 | $74.07 | $68.99 | 21,672 |
2018-12-18 | $75.52 | $75.70 | $74.70 | $75.22 | $70.05 | 22,868 |
2018-12-17 | $75.98 | $76.54 | $74.66 | $74.93 | $69.79 | 14,773 |
2018-12-14 | $77.17 | $77.45 | $76.45 | $76.57 | $71.31 | 7,949 |
2018-12-13 | $78.42 | $78.42 | $77.69 | $78.01 | $72.66 | 54,412 |
2018-12-12 | $79.14 | $79.14 | $77.97 | $78.02 | $72.67 | 21,998 |
2018-12-11 | $78.41 | $79.20 | $77.17 | $77.59 | $72.27 | 12,287 |
2018-12-10 | $77.30 | $77.66 | $76.19 | $77.66 | $72.33 | 8,485 |
2018-12-07 | $79.12 | $79.12 | $77.20 | $77.43 | $72.12 | 6,590 |
2018-12-06 | $78.75 | $78.94 | $77.40 | $78.94 | $73.52 | 12,175 |
2018-12-04 | $81.02 | $81.02 | $79.04 | $79.04 | $73.62 | 5,972 |
2018-12-03 | $81.73 | $82.26 | $81.04 | $81.33 | $75.75 | 22,486 |
2018-11-30 | $80.03 | $81.16 | $80.03 | $80.65 | $75.11 | 5,111 |
2018-11-29 | $80.08 | $80.34 | $79.89 | $80.09 | $74.60 | 62,457 |
2018-11-28 | $79.69 | $80.10 | $78.76 | $80.10 | $74.60 | 104,200 |
2018-11-27 | $78.03 | $78.60 | $78.03 | $78.60 | $73.21 | 224,069 |
2018-11-26 | $78.12 | $78.27 | $77.86 | $78.26 | $72.89 | 9,086 |
2018-11-23 | $77.40 | $77.46 | $77.40 | $77.46 | $72.14 | 291 |
2018-11-21 | $78.04 | $78.26 | $77.75 | $77.79 | $72.45 | 18,507 |
2018-11-20 | $77.77 | $78.24 | $77.73 | $77.73 | $72.39 | 7,024 |
2018-11-19 | $79.82 | $79.82 | $78.85 | $78.85 | $73.44 | 5,128 |
2018-11-16 | $79.75 | $80.16 | $79.75 | $80.10 | $74.60 | 7,405 |
2018-11-15 | $78.61 | $79.89 | $78.61 | $79.70 | $74.23 | 6,245 |
2018-11-14 | $79.77 | $79.77 | $78.91 | $79.23 | $73.79 | 8,789 |
2018-11-13 | $80.56 | $80.56 | $79.57 | $79.70 | $74.23 | 5,458 |
2018-11-12 | $81.20 | $81.20 | $79.71 | $79.72 | $74.25 | 3,439 |
2018-11-09 | $81.20 | $81.22 | $80.63 | $81.22 | $75.65 | 3,170 |
2018-11-08 | $81.78 | $83.33 | $81.36 | $81.45 | $75.86 | 23,231 |
2018-11-07 | $80.94 | $81.61 | $80.94 | $81.43 | $75.84 | 11,511 |
2018-11-06 | $80.01 | $80.20 | $79.85 | $80.17 | $74.67 | 5,474 |
2018-11-05 | $79.35 | $79.63 | $79.33 | $79.51 | $74.05 | 2,386 |
2018-11-02 | $79.57 | $79.57 | $78.64 | $79.06 | $73.63 | 6,744 |
2018-11-01 | $79.15 | $79.70 | $79.15 | $79.69 | $74.22 | 70,585 |
2018-10-31 | $79.07 | $79.57 | $78.94 | $79.02 | $73.59 | 8,257 |
2018-10-30 | $77.46 | $78.21 | $77.24 | $78.21 | $72.84 | 13,062 |
2018-10-29 | $78.16 | $78.16 | $76.21 | $76.22 | $70.99 | 19,794 |
2018-10-26 | $77.49 | $77.88 | $76.74 | $77.03 | $71.74 | 8,274 |
2018-10-25 | $77.54 | $78.80 | $74.81 | $78.80 | $73.39 | 7,713 |
2018-10-24 | $79.17 | $79.34 | $77.21 | $77.21 | $71.91 | 8,106 |
2018-10-23 | $78.74 | $79.78 | $78.35 | $79.35 | $73.90 | 21,742 |
2018-10-22 | $80.25 | $80.25 | $79.78 | $79.84 | $74.36 | 7,737 |
2018-10-19 | $80.55 | $80.75 | $79.91 | $79.91 | $74.43 | 6,601 |
2018-10-18 | $80.89 | $80.92 | $79.61 | $79.88 | $74.40 | 12,834 |
2018-10-17 | $80.98 | $81.18 | $80.37 | $81.00 | $75.44 | 68,918 |
2018-10-16 | $79.92 | $81.03 | $79.89 | $80.91 | $75.36 | 5,550 |
2018-10-15 | $79.33 | $84.30 | $79.18 | $79.18 | $73.75 | 16,149 |
2018-10-12 | $80.18 | $80.18 | $78.74 | $79.78 | $74.30 | 23,222 |
2018-10-11 | $80.54 | $80.54 | $78.25 | $78.80 | $73.39 | 28,434 |
2018-10-10 | $82.59 | $82.59 | $80.37 | $80.37 | $74.85 | 17,110 |
2018-10-09 | $82.64 | $83.09 | $82.64 | $82.98 | $77.28 | 16,001 |
2018-10-08 | $82.83 | $82.83 | $82.27 | $82.66 | $76.99 | 7,608 |
2018-10-05 | $83.38 | $83.43 | $82.38 | $82.75 | $77.07 | 25,794 |
2018-10-04 | $83.78 | $83.78 | $82.73 | $83.08 | $77.38 | 11,148 |
2018-10-03 | $84.05 | $84.08 | $83.63 | $83.65 | $77.91 | 6,520 |
2018-10-02 | $83.75 | $83.96 | $83.67 | $83.80 | $78.05 | 5,219 |
2018-10-01 | $83.65 | $84.10 | $83.65 | $83.88 | $78.12 | 5,496 |
2018-09-28 | $83.77 | $83.77 | $83.34 | $83.52 | $77.78 | 3,114 |
2018-09-27 | $83.47 | $83.74 | $83.47 | $83.53 | $77.80 | 3,196 |
2018-09-26 | $83.88 | $83.88 | $83.60 | $83.64 | $77.90 | 3,915 |
2018-09-25 | $83.72 | $83.75 | $83.46 | $83.47 | $77.74 | 20,047 |
2018-09-24 | $84.22 | $84.22 | $83.54 | $83.82 | $78.06 | 60,921 |
2018-09-21 | $84.32 | $84.64 | $84.13 | $84.64 | $78.83 | 4,789 |
2018-09-20 | $83.83 | $84.13 | $83.83 | $84.13 | $78.36 | 4,103 |
2018-09-19 | $83.36 | $83.62 | $83.36 | $83.48 | $77.75 | 9,534 |
2018-09-18 | $83.26 | $83.73 | $83.09 | $83.54 | $77.81 | 8,158 |
2018-09-17 | $83.53 | $83.53 | $83.05 | $83.08 | $77.38 | 4,093 |
2018-09-14 | $83.70 | $83.70 | $83.19 | $83.35 | $77.63 | 10,847 |
2018-09-13 | $83.38 | $83.40 | $83.15 | $83.27 | $77.55 | 2,974 |
2018-09-12 | $82.76 | $83.11 | $82.75 | $82.93 | $77.24 | 14,475 |
2018-09-11 | $82.66 | $83.04 | $82.66 | $82.92 | $77.23 | 8,543 |
2018-09-10 | $83.00 | $83.00 | $82.66 | $82.79 | $77.11 | 5,076 |
2018-09-07 | $82.75 | $82.89 | $82.50 | $82.65 | $76.98 | 7,407 |
2018-09-06 | $82.84 | $82.92 | $82.50 | $82.86 | $77.18 | 6,544 |
2018-09-05 | $82.52 | $82.61 | $82.52 | $82.61 | $76.94 | 1,615 |
2018-09-04 | $82.94 | $82.99 | $82.75 | $82.85 | $77.16 | 5,341 |
2018-08-31 | $82.87 | $83.20 | $82.79 | $82.84 | $77.15 | 10,527 |
2018-08-30 | $83.26 | $83.26 | $82.88 | $82.94 | $77.25 | 81,520 |
2018-08-29 | $82.87 | $83.42 | $82.87 | $83.20 | $77.49 | 7,952 |
2018-08-28 | $83.31 | $83.31 | $82.87 | $83.05 | $77.35 | 2,611 |
2018-08-27 | $82.60 | $83.11 | $82.60 | $83.11 | $77.41 | 12,601 |
2018-08-24 | $82.10 | $82.53 | $82.10 | $82.53 | $76.87 | 3,011 |
2018-08-23 | $82.18 | $82.18 | $81.98 | $82.08 | $76.45 | 2,461 |
2018-08-22 | $82.07 | $82.27 | $82.05 | $82.10 | $76.46 | 8,151 |
2018-08-21 | $82.35 | $82.48 | $82.20 | $82.20 | $76.56 | 4,123 |
2018-08-20 | $82.21 | $82.27 | $82.11 | $82.23 | $76.58 | 5,582 |
2018-08-17 | $81.51 | $82.10 | $81.51 | $81.92 | $76.29 | 10,321 |
2018-08-16 | $81.61 | $81.80 | $81.46 | $81.65 | $76.04 | 9,632 |
2018-08-15 | $81.20 | $81.20 | $80.68 | $80.99 | $75.43 | 3,781 |
2018-08-14 | $81.45 | $81.45 | $81.15 | $81.42 | $75.83 | 3,525 |
2018-08-13 | $80.92 | $81.03 | $80.85 | $80.85 | $75.30 | 4,378 |
2018-08-10 | $81.37 | $81.40 | $81.07 | $81.19 | $75.62 | 8,190 |
2018-08-09 | $82.50 | $82.50 | $81.55 | $81.55 | $75.96 | 4,344 |
2018-08-08 | $81.92 | $81.92 | $81.65 | $81.77 | $76.15 | 5,292 |
2018-08-07 | $81.79 | $81.81 | $81.69 | $81.69 | $76.08 | 3,848 |
2018-08-06 | $81.30 | $81.50 | $81.24 | $81.43 | $75.84 | 4,868 |
2018-08-03 | $80.95 | $81.29 | $80.90 | $81.24 | $75.66 | 2,009 |
2018-08-02 | $80.42 | $80.90 | $80.12 | $80.78 | $75.24 | 75,432 |
2018-08-01 | $81.07 | $81.07 | $80.34 | $80.48 | $74.95 | 5,394 |
2018-07-31 | $80.38 | $80.62 | $80.34 | $80.61 | $75.07 | 7,063 |
2018-07-30 | $81.43 | $81.43 | $79.90 | $80.08 | $74.58 | 68,259 |
2018-07-27 | $80.67 | $80.67 | $80.37 | $80.50 | $74.98 | 2,265 |
2018-07-26 | $81.29 | $81.29 | $81.00 | $81.00 | $75.44 | 9,317 |
2018-07-25 | $80.75 | $81.37 | $80.53 | $81.27 | $75.69 | 13,173 |
2018-07-24 | $81.00 | $81.00 | $80.36 | $80.44 | $74.92 | 6,385 |
2018-07-23 | $80.67 | $80.67 | $80.10 | $80.34 | $74.83 | 3,283 |
2018-07-20 | $80.45 | $80.74 | $79.97 | $80.27 | $74.76 | 4,793 |
2018-07-19 | $80.45 | $80.45 | $80.32 | $80.34 | $74.83 | 914 |
2018-07-18 | $80.59 | $80.67 | $80.35 | $80.49 | $74.97 | 5,284 |
2018-07-17 | $80.92 | $80.92 | $79.91 | $80.49 | $74.97 | 2,034 |
2018-07-16 | $79.98 | $80.20 | $79.89 | $79.97 | $74.48 | 4,538 |
2018-07-13 | $80.14 | $80.23 | $80.12 | $80.22 | $74.71 | 1,871 |
2018-07-12 | $79.78 | $79.98 | $79.78 | $79.98 | $74.49 | 2,277 |
2018-07-11 | $80.19 | $80.19 | $79.30 | $79.30 | $73.86 | 4,920 |
2018-07-10 | $79.75 | $79.75 | $79.56 | $79.60 | $74.13 | 6,779 |
2018-07-09 | $79.23 | $79.44 | $79.23 | $79.44 | $73.99 | 4,069 |
2018-07-06 | $78.59 | $78.99 | $78.45 | $78.94 | $73.52 | 5,856 |
2018-07-05 | $80.00 | $80.00 | $77.79 | $78.23 | $72.86 | 14,448 |
2018-07-03 | $78.37 | $78.37 | $77.70 | $77.70 | $72.37 | 2,843 |
2018-07-02 | $77.71 | $77.76 | $77.08 | $77.76 | $72.42 | 25,706 |
2018-06-29 | $78.30 | $78.30 | $77.75 | $77.75 | $72.41 | 3,701 |
2018-06-28 | $77.13 | $77.71 | $77.13 | $77.66 | $72.33 | 3,552 |
2018-06-27 | $78.77 | $78.77 | $77.35 | $77.37 | $72.06 | 2,602 |
2018-06-26 | $77.83 | $78.11 | $77.83 | $77.94 | $72.59 | 5,433 |
2018-06-25 | $78.47 | $78.47 | $77.46 | $77.46 | $72.14 | 105,569 |
2018-06-22 | $78.55 | $78.69 | $78.34 | $78.68 | $73.28 | 2,805 |
2018-06-21 | $78.85 | $78.85 | $78.11 | $78.32 | $72.94 | 1,750 |
2018-06-20 | $78.88 | $79.07 | $78.85 | $78.91 | $73.49 | 3,841 |
2018-06-19 | $78.46 | $78.83 | $78.39 | $78.74 | $73.34 | 5,424 |
2018-06-18 | $78.77 | $79.01 | $78.76 | $78.92 | $73.50 | 1,809 |
2018-06-15 | $79.01 | $79.29 | $78.90 | $79.21 | $73.77 | 5,217 |
2018-06-14 | $79.14 | $79.24 | $79.14 | $79.20 | $73.76 | 2,496 |
2018-06-13 | $79.99 | $79.99 | $79.00 | $79.23 | $73.79 | 3,633 |
2018-06-12 | $79.24 | $79.24 | $79.24 | $79.24 | $73.80 | 435 |
2018-06-11 | $78.80 | $79.32 | $78.20 | $79.24 | $73.80 | 6,134 |
2018-06-08 | $78.76 | $78.98 | $78.76 | $78.95 | $73.53 | 1,203 |
2018-06-07 | $78.68 | $78.85 | $78.68 | $78.80 | $73.39 | 2,715 |
2018-06-06 | $78.37 | $78.76 | $78.33 | $78.73 | $73.33 | 6,111 |
2018-06-05 | $78.15 | $78.28 | $78.08 | $78.28 | $72.91 | 1,184 |
2018-06-04 | $78.21 | $78.23 | $78.02 | $78.17 | $72.80 | 3,934 |
2018-06-01 | $77.58 | $77.90 | $77.58 | $77.83 | $72.49 | 5,599 |
2018-05-31 | $77.51 | $77.77 | $77.39 | $77.39 | $71.80 | 3,712 |
2018-05-30 | $77.80 | $78.02 | $77.78 | $78.02 | $72.39 | 1,132 |
2018-05-29 | $77.74 | $77.74 | $76.87 | $76.87 | $71.32 | 2,815 |
2018-05-25 | $77.97 | $77.97 | $77.74 | $77.74 | $72.13 | 963 |
2018-05-24 | $77.67 | $77.93 | $77.55 | $77.77 | $72.15 | 11,196 |
2018-05-23 | $77.47 | $77.87 | $77.37 | $77.83 | $72.21 | 3,650 |
2018-05-22 | $77.86 | $77.98 | $77.81 | $77.88 | $72.26 | 3,805 |
2018-05-21 | $77.93 | $77.96 | $77.75 | $77.76 | $72.14 | 5,622 |
2018-05-18 | $77.47 | $77.47 | $77.41 | $77.45 | $71.85 | 975 |
2018-05-17 | $78.44 | $78.44 | $77.43 | $77.45 | $71.85 | 5,093 |
2018-05-16 | $77.15 | $77.65 | $77.15 | $77.63 | $72.03 | 15,711 |
2018-05-15 | $77.12 | $77.24 | $76.99 | $77.16 | $71.59 | 4,309 |
2018-05-14 | $78.01 | $78.18 | $77.81 | $77.87 | $72.25 | 3,787 |
2018-05-11 | $77.90 | $77.90 | $77.56 | $77.58 | $71.98 | 6,558 |
2018-05-10 | $77.66 | $77.66 | $77.66 | $77.66 | $72.05 | 773 |
2018-05-09 | $76.43 | $77.01 | $76.43 | $77.01 | $71.45 | 1,665 |
2018-05-08 | $78.00 | $78.01 | $76.18 | $76.36 | $70.85 | 7,694 |
2018-05-07 | $76.62 | $76.62 | $76.44 | $76.60 | $71.07 | 1,347 |
2018-05-04 | $75.39 | $76.32 | $75.05 | $76.26 | $70.75 | 1,705 |
2018-05-03 | $75.36 | $75.36 | $74.73 | $75.18 | $69.75 | 4,544 |
2018-05-02 | $75.75 | $75.79 | $75.51 | $75.51 | $70.06 | 1,131 |
2018-05-01 | $75.67 | $75.67 | $75.67 | $75.67 | $70.21 | 912 |
2018-04-30 | $76.65 | $76.80 | $75.96 | $75.96 | $70.48 | 3,963 |
2018-04-27 | $76.50 | $76.64 | $76.40 | $76.62 | $71.09 | 2,333 |
2018-04-26 | $75.97 | $76.59 | $75.94 | $76.59 | $71.06 | 1,479 |
2018-04-25 | $75.52 | $75.81 | $75.52 | $75.81 | $70.34 | 3,280 |
2018-04-24 | $76.56 | $77.07 | $75.54 | $75.54 | $70.09 | 10,266 |
2018-04-23 | $76.73 | $76.73 | $74.97 | $74.98 | $69.57 | 4,994 |
2018-04-20 | $76.50 | $76.61 | $76.32 | $76.34 | $70.83 | 1,512 |
2018-04-19 | $77.42 | $77.42 | $77.00 | $77.00 | $71.44 | 4,464 |
2018-04-18 | $77.82 | $77.95 | $77.82 | $77.83 | $72.21 | 3,878 |
2018-04-17 | $77.25 | $77.80 | $77.25 | $77.80 | $72.18 | 3,042 |
2018-04-16 | $76.92 | $77.72 | $76.92 | $77.07 | $71.51 | 3,018 |
2018-04-13 | $76.43 | $76.54 | $76.30 | $76.30 | $70.80 | 2,445 |
2018-04-12 | $76.79 | $76.79 | $76.66 | $76.66 | $71.13 | 1,101 |
2018-04-11 | $76.24 | $76.32 | $76.13 | $76.32 | $70.81 | 1,673 |
2018-04-10 | $76.14 | $76.47 | $76.14 | $76.42 | $70.90 | 2,056 |
2018-04-09 | $75.92 | $76.00 | $75.74 | $75.74 | $70.27 | 4,236 |
2018-04-06 | $76.32 | $76.46 | $74.89 | $74.89 | $69.48 | 4,806 |
2018-04-05 | $76.53 | $76.78 | $76.26 | $76.63 | $71.10 | 6,666 |
2018-04-04 | $74.22 | $76.24 | $74.22 | $76.24 | $70.73 | 4,665 |
2018-04-03 | $75.22 | $75.51 | $74.82 | $75.51 | $70.06 | 1,168 |
2018-04-02 | $75.86 | $75.86 | $73.79 | $74.10 | $68.75 | 19,608 |
2018-03-29 | $75.84 | $76.46 | $75.77 | $76.45 | $70.93 | 4,916 |
2018-03-28 | $76.22 | $76.60 | $74.97 | $75.06 | $69.64 | 30,126 |
2018-03-27 | $76.15 | $76.45 | $74.99 | $75.00 | $69.59 | 6,110 |
2018-03-26 | $74.59 | $76.16 | $74.59 | $76.16 | $70.66 | 24,512 |
2018-03-23 | $76.16 | $76.27 | $74.58 | $74.58 | $69.20 | 8,851 |
2018-03-22 | $76.21 | $77.09 | $75.92 | $75.96 | $70.47 | 12,077 |
2018-03-21 | $77.60 | $78.12 | $77.60 | $77.81 | $72.20 | 4,522 |
2018-03-20 | $77.32 | $77.97 | $77.32 | $77.91 | $72.29 | 1,835 |
2018-03-19 | $78.07 | $78.13 | $77.26 | $77.62 | $72.02 | 9,432 |
2018-03-16 | $78.60 | $78.76 | $77.79 | $78.57 | $72.90 | 15,609 |
2018-03-15 | $78.70 | $79.10 | $78.59 | $78.74 | $72.75 | 9,056 |
2018-03-14 | $79.34 | $79.42 | $78.80 | $78.95 | $72.95 | 41,929 |
2018-03-13 | $80.05 | $80.05 | $79.20 | $79.25 | $73.22 | 7,301 |
2018-03-12 | $79.47 | $79.65 | $79.42 | $79.46 | $73.42 | 7,473 |
2018-03-09 | $78.98 | $79.38 | $78.98 | $79.33 | $73.29 | 1,744 |
2018-03-08 | $78.08 | $78.26 | $77.93 | $78.07 | $72.13 | 2,635 |
2018-03-07 | $77.64 | $78.06 | $77.42 | $78.06 | $72.13 | 3,071 |
2018-03-06 | $77.82 | $77.91 | $77.82 | $77.91 | $71.99 | 1,340 |
2018-03-05 | $77.04 | $77.91 | $76.13 | $77.91 | $71.99 | 24,949 |
2018-03-02 | $76.45 | $77.25 | $76.42 | $77.25 | $71.38 | 1,586 |
2018-03-01 | $77.83 | $77.89 | $76.28 | $76.53 | $70.71 | 5,717 |
2018-02-28 | $78.56 | $78.92 | $78.44 | $78.79 | $72.80 | 2,545 |
2018-02-27 | $79.54 | $79.54 | $76.38 | $78.54 | $72.57 | 5,927 |
2018-02-26 | $78.83 | $79.93 | $78.83 | $79.29 | $73.26 | 2,524 |
2018-02-23 | $77.80 | $78.61 | $77.80 | $78.57 | $72.59 | 4,272 |
2018-02-22 | $77.85 | $78.14 | $77.21 | $77.42 | $71.53 | 9,178 |
2018-02-21 | $78.35 | $78.39 | $77.65 | $77.65 | $71.75 | 7,194 |
2018-02-20 | $78.24 | $78.34 | $77.94 | $77.94 | $72.01 | 6,298 |
2018-02-16 | $78.39 | $78.92 | $78.28 | $78.64 | $72.66 | 2,952 |
2018-02-15 | $77.69 | $78.19 | $77.22 | $78.19 | $72.25 | 14,851 |
2018-02-14 | $75.82 | $77.07 | $75.82 | $77.03 | $71.17 | 2,591 |
2018-02-13 | $75.90 | $76.48 | $75.88 | $76.42 | $70.61 | 3,634 |
2018-02-12 | $75.85 | $76.38 | $75.57 | $76.22 | $70.42 | 16,765 |
2018-02-09 | $74.00 | $75.45 | $73.20 | $75.43 | $69.70 | 9,328 |
2018-02-08 | $76.52 | $76.52 | $74.17 | $74.17 | $68.53 | 8,332 |
2018-02-07 | $76.79 | $77.64 | $76.75 | $76.81 | $70.97 | 4,171 |
2018-02-06 | $75.62 | $77.06 | $75.25 | $76.92 | $71.07 | 18,589 |
2018-02-05 | $78.62 | $81.79 | $75.92 | $76.06 | $70.28 | 18,538 |
2018-02-02 | $80.45 | $80.45 | $79.25 | $79.25 | $73.23 | 3,430 |
2018-02-01 | $80.25 | $80.72 | $80.25 | $80.61 | $74.48 | 2,829 |
2018-01-31 | $81.31 | $81.31 | $80.50 | $80.74 | $74.60 | 6,076 |
2018-01-30 | $81.37 | $81.37 | $80.81 | $80.84 | $74.69 | 2,021 |
2018-01-29 | $82.07 | $82.07 | $81.69 | $81.74 | $75.53 | 136,579 |
2018-01-26 | $81.53 | $82.06 | $81.46 | $82.06 | $75.82 | 5,278 |
2018-01-25 | $81.90 | $83.00 | $81.09 | $81.25 | $75.07 | 3,590 |
2018-01-24 | $81.30 | $81.30 | $80.81 | $81.03 | $74.87 | 18,582 |
2018-01-23 | $81.39 | $81.39 | $81.07 | $81.14 | $74.97 | 1,832 |
2018-01-22 | $80.54 | $80.86 | $80.54 | $80.86 | $74.71 | 3,017 |
2018-01-19 | $80.16 | $80.93 | $80.02 | $80.40 | $74.29 | 11,273 |
2018-01-18 | $80.00 | $81.56 | $79.86 | $79.98 | $73.90 | 71,640 |
2018-01-17 | $79.58 | $80.02 | $79.58 | $80.02 | $73.93 | 18,706 |
2018-01-16 | $80.90 | $80.90 | $79.26 | $79.33 | $73.30 | 14,758 |
2018-01-12 | $79.28 | $79.59 | $79.28 | $79.59 | $73.54 | 2,145 |
2018-01-11 | $78.74 | $79.04 | $78.70 | $79.04 | $73.03 | 5,250 |
2018-01-10 | $78.55 | $78.63 | $78.40 | $78.57 | $72.60 | 4,854 |
2018-01-09 | $78.81 | $78.95 | $78.79 | $78.92 | $72.92 | 3,233 |
2018-01-08 | $78.60 | $78.61 | $78.08 | $78.60 | $72.63 | 23,551 |
2018-01-05 | $78.32 | $78.46 | $78.23 | $78.45 | $72.49 | 5,248 |
2018-01-04 | $78.23 | $78.24 | $78.10 | $78.20 | $72.25 | 3,600 |
2018-01-03 | $77.49 | $77.79 | $77.49 | $77.79 | $71.88 | 2,680 |
2018-01-02 | $77.79 | $77.79 | $77.29 | $77.37 | $71.49 | 37,275 |
2017-12-29 | $77.23 | $77.32 | $77.23 | $77.25 | $71.38 | 1,240 |
2017-12-28 | $77.38 | $77.39 | $77.29 | $77.29 | $71.41 | 811 |
2017-12-27 | $77.25 | $77.32 | $77.20 | $77.20 | $71.33 | 3,196 |
2017-12-26 | $77.21 | $77.28 | $77.16 | $77.19 | $71.32 | 6,703 |
2017-12-22 | $77.14 | $77.89 | $77.11 | $77.20 | $71.33 | 4,059 |
2017-12-21 | $77.37 | $77.41 | $77.22 | $77.22 | $71.35 | 5,648 |
2017-12-20 | $77.32 | $77.41 | $77.19 | $77.29 | $71.41 | 11,758 |
2017-12-19 | $77.46 | $77.49 | $77.16 | $77.22 | $71.35 | 13,934 |
2017-12-18 | $77.76 | $77.76 | $77.59 | $77.60 | $71.70 | 12,041 |
2017-12-15 | $77.55 | $78.09 | $76.82 | $77.21 | $71.34 | 16,070 |
2017-12-14 | $77.65 | $77.65 | $77.05 | $77.05 | $70.80 | 3,063 |
2017-12-13 | $77.30 | $77.35 | $77.25 | $77.31 | $71.04 | 674 |
2017-12-12 | $77.00 | $78.07 | $77.00 | $77.21 | $70.95 | 13,636 |
2017-12-11 | $76.95 | $77.70 | $76.75 | $76.88 | $70.64 | 10,096 |
2017-12-08 | $76.60 | $78.30 | $76.58 | $76.58 | $70.37 | 9,816 |
2017-12-07 | $76.33 | $76.51 | $76.33 | $76.40 | $70.20 | 2,620 |
2017-12-06 | $76.23 | $76.29 | $76.18 | $76.25 | $70.06 | 1,549 |
2017-12-05 | $76.48 | $76.80 | $76.22 | $76.26 | $70.08 | 104,784 |
2017-12-04 | $76.91 | $77.47 | $76.55 | $76.56 | $70.34 | 4,410 |
2017-12-01 | $76.66 | $77.39 | $76.07 | $76.47 | $70.27 | 4,733 |
2017-11-30 | $76.78 | $76.78 | $76.73 | $76.73 | $70.50 | 1,246 |
2017-11-29 | $76.09 | $76.09 | $75.96 | $75.96 | $69.80 | 3,628 |
2017-11-28 | $75.26 | $75.26 | $75.26 | $75.26 | $69.15 | 241 |
2017-11-27 | $75.20 | $75.38 | $75.13 | $75.26 | $69.15 | 3,972 |
2017-11-24 | $75.12 | $75.12 | $75.12 | $75.12 | $69.03 | 284 |
2017-11-22 | $75.11 | $75.11 | $75.03 | $75.06 | $68.97 | 1,658 |
2017-11-21 | $75.95 | $75.95 | $75.14 | $75.14 | $69.04 | 2,342 |
2017-11-20 | $74.56 | $74.82 | $74.54 | $74.82 | $68.75 | 3,950 |
2017-11-17 | $75.78 | $75.78 | $74.61 | $74.68 | $68.62 | 9,660 |
2017-11-16 | $74.85 | $74.92 | $74.85 | $74.92 | $68.84 | 837 |
2017-11-15 | $74.28 | $74.55 | $74.24 | $74.24 | $68.22 | 2,987 |
2017-11-14 | $74.53 | $74.68 | $74.53 | $74.67 | $68.61 | 721 |
2017-11-13 | $74.55 | $74.85 | $74.55 | $74.85 | $68.78 | 7,550 |
2017-11-10 | $74.50 | $74.50 | $74.49 | $74.50 | $68.45 | 939 |
2017-11-09 | $74.53 | $74.64 | $74.45 | $74.64 | $68.58 | 2,258 |
2017-11-08 | $74.66 | $74.66 | $74.66 | $74.66 | $68.60 | 354 |
2017-11-07 | $74.77 | $74.77 | $74.53 | $74.64 | $68.58 | 2,404 |
2017-11-06 | $74.61 | $74.61 | $74.61 | $74.61 | $68.56 | 429 |
2017-11-03 | $74.56 | $74.63 | $74.54 | $74.61 | $68.56 | 1,509 |
2017-11-02 | $74.37 | $74.37 | $74.37 | $74.37 | $68.34 | 321 |
2017-11-01 | $74.52 | $74.52 | $74.33 | $74.45 | $68.41 | 2,604 |
2017-10-31 | $74.11 | $74.11 | $74.11 | $74.11 | $68.10 | 380 |
2017-10-30 | $74.31 | $74.31 | $74.11 | $74.11 | $68.10 | 443 |
2017-10-27 | $74.75 | $74.75 | $74.15 | $74.43 | $68.39 | 7,289 |
2017-10-26 | $74.17 | $74.20 | $74.05 | $74.10 | $68.09 | 3,788 |
2017-10-25 | $73.77 | $73.95 | $73.70 | $73.95 | $67.95 | 3,272 |
2017-10-24 | $74.15 | $74.17 | $74.10 | $74.10 | $68.09 | 1,526 |
2017-10-23 | $74.27 | $74.27 | $74.00 | $74.17 | $68.15 | 6,947 |
2017-10-20 | $74.14 | $74.28 | $74.08 | $74.28 | $68.25 | 7,007 |
2017-10-19 | $73.55 | $73.81 | $73.55 | $73.81 | $67.82 | 3,343 |
2017-10-18 | $73.75 | $73.82 | $73.69 | $73.80 | $67.81 | 3,756 |
2017-10-17 | $73.54 | $73.58 | $73.50 | $73.58 | $67.61 | 4,986 |
2017-10-16 | $73.45 | $73.49 | $73.39 | $73.49 | $67.52 | 4,836 |
2017-10-13 | $73.48 | $73.53 | $73.48 | $73.53 | $67.56 | 923 |
2017-10-12 | $73.40 | $73.40 | $73.26 | $73.31 | $67.36 | 1,427 |
2017-10-11 | $73.30 | $73.46 | $73.30 | $73.46 | $67.50 | 3,352 |
2017-10-10 | $73.10 | $73.18 | $73.10 | $73.18 | $67.24 | 545 |
2017-10-09 | $74.26 | $74.26 | $73.17 | $73.17 | $67.23 | 4,300 |
2017-10-06 | $73.09 | $73.28 | $73.09 | $73.17 | $67.23 | 3,560 |
2017-10-05 | $73.28 | $73.28 | $73.17 | $73.17 | $67.23 | 7,527 |
2017-10-04 | $72.99 | $73.02 | $72.78 | $72.92 | $67.00 | 31,800 |
2017-10-03 | $72.64 | $72.64 | $72.64 | $72.64 | $66.75 | 45 |
2017-10-02 | $72.47 | $72.64 | $72.47 | $72.64 | $66.75 | 1,363 |
2017-09-29 | $72.15 | $72.33 | $72.15 | $72.33 | $66.46 | 12,817 |
2017-09-28 | $71.94 | $72.06 | $71.94 | $72.06 | $66.21 | 637 |
2017-09-27 | $71.90 | $72.11 | $71.84 | $72.11 | $66.26 | 1,840 |
2017-09-26 | $71.93 | $71.96 | $71.87 | $71.96 | $66.12 | 2,934 |
2017-09-25 | $71.85 | $71.87 | $71.65 | $71.70 | $65.88 | 8,347 |
2017-09-22 | $71.78 | $71.78 | $71.78 | $71.78 | $65.96 | 252 |
2017-09-21 | $71.88 | $71.88 | $71.74 | $71.78 | $65.96 | 13,301 |
2017-09-20 | $72.01 | $72.01 | $71.91 | $71.91 | $66.08 | 388 |
2017-09-19 | $72.03 | $72.07 | $71.93 | $71.93 | $66.09 | 3,913 |
2017-09-18 | $71.71 | $71.71 | $71.71 | $71.71 | $65.89 | 265 |
2017-09-15 | $71.83 | $71.83 | $71.83 | $71.83 | $66.00 | 341 |
2017-09-14 | $72.06 | $72.10 | $72.00 | $72.10 | $65.94 | 1,754 |
2017-09-13 | $72.30 | $72.31 | $72.25 | $72.31 | $66.12 | 1,813 |
2017-09-12 | $72.08 | $72.23 | $72.08 | $72.23 | $66.06 | 1,177 |
2017-09-11 | $71.84 | $72.11 | $71.84 | $72.11 | $65.95 | 785 |
2017-09-08 | $71.36 | $71.39 | $71.34 | $71.34 | $65.24 | 936 |
2017-09-07 | $71.25 | $71.36 | $71.25 | $71.36 | $65.26 | 1,772 |
2017-09-06 | $71.07 | $71.25 | $71.07 | $71.22 | $65.13 | 1,343 |
2017-09-05 | $71.08 | $71.17 | $70.82 | $70.86 | $64.80 | 2,523 |
2017-09-01 | $71.50 | $71.58 | $71.50 | $71.58 | $65.46 | 2,220 |
2017-08-31 | $71.22 | $71.29 | $71.22 | $71.29 | $65.20 | 578 |
2017-08-30 | $70.74 | $71.04 | $70.74 | $71.04 | $64.97 | 1,056 |
2017-08-29 | $70.54 | $70.62 | $70.54 | $70.62 | $64.58 | 1,763 |
2017-08-28 | $70.66 | $70.66 | $70.65 | $70.65 | $64.61 | 763 |
2017-08-25 | $70.77 | $70.81 | $70.77 | $70.77 | $64.72 | 1,885 |
2017-08-24 | $70.89 | $70.89 | $70.64 | $70.86 | $64.80 | 1,129 |
2017-08-23 | $70.98 | $71.00 | $70.86 | $71.00 | $64.93 | 1,254 |
2017-08-22 | $70.90 | $71.04 | $70.90 | $71.04 | $64.97 | 497 |
2017-08-21 | $70.32 | $70.50 | $70.32 | $70.46 | $64.43 | 1,446 |
2017-08-18 | $70.38 | $70.71 | $70.16 | $70.46 | $64.43 | 2,270 |
2017-08-17 | $71.06 | $71.06 | $70.50 | $70.58 | $64.55 | 7,887 |
2017-08-16 | $71.21 | $71.37 | $71.17 | $71.20 | $65.11 | 1,490 |
2017-08-15 | $71.40 | $71.40 | $71.04 | $71.13 | $65.05 | 2,155 |
2017-08-14 | $71.12 | $71.45 | $71.01 | $71.25 | $65.16 | 9,716 |
2017-08-11 | $70.50 | $70.61 | $70.50 | $70.55 | $64.52 | 3,602 |
2017-08-10 | $70.49 | $70.67 | $70.49 | $70.54 | $64.51 | 65,664 |
2017-08-09 | $70.95 | $71.19 | $70.95 | $71.06 | $64.99 | 787 |
2017-08-08 | $71.54 | $71.54 | $71.26 | $71.26 | $65.17 | 2,887 |
2017-08-07 | $71.33 | $71.33 | $71.33 | $71.33 | $65.23 | 278 |
2017-08-04 | $71.19 | $71.20 | $71.15 | $71.15 | $65.07 | 1,076 |
2017-08-03 | $71.19 | $71.19 | $71.08 | $71.08 | $65.00 | 764 |
2017-08-02 | $71.07 | $71.17 | $70.97 | $71.17 | $65.08 | 1,367 |
2017-08-01 | $71.31 | $71.31 | $71.31 | $71.31 | $65.21 | 500 |
2017-07-31 | $71.00 | $71.20 | $70.96 | $71.20 | $65.11 | 1,213 |
2017-07-28 | $71.00 | $71.02 | $70.91 | $70.91 | $64.85 | 1,574 |
2017-07-27 | $71.05 | $71.05 | $71.05 | $71.05 | $64.97 | 130 |
2017-07-26 | $71.01 | $71.17 | $71.01 | $71.05 | $64.97 | 744 |
2017-07-25 | $71.32 | $71.32 | $71.05 | $71.17 | $65.09 | 150,060 |
2017-07-24 | $70.93 | $71.04 | $70.88 | $70.95 | $64.89 | 4,882 |
2017-07-21 | $71.04 | $71.09 | $70.91 | $71.08 | $65.00 | 7,362 |
2017-07-20 | $71.03 | $71.19 | $70.96 | $71.19 | $65.10 | 14,148 |
2017-07-19 | $70.85 | $70.97 | $70.81 | $70.97 | $64.90 | 1,649 |
2017-07-18 | $70.34 | $70.71 | $70.34 | $70.71 | $64.67 | 6,439 |
2017-07-17 | $70.59 | $70.61 | $70.53 | $70.60 | $64.57 | 12,331 |
2017-07-14 | $70.29 | $70.67 | $70.29 | $70.63 | $64.59 | 2,306 |
2017-07-13 | $70.29 | $70.29 | $70.29 | $70.29 | $64.28 | 360 |
2017-07-12 | $70.18 | $70.20 | $70.14 | $70.20 | $64.20 | 1,356 |
2017-07-11 | $69.68 | $70.06 | $69.37 | $69.73 | $63.77 | 12,325 |
2017-07-10 | $69.78 | $69.84 | $69.71 | $69.75 | $63.79 | 2,123 |
2017-07-07 | $69.61 | $69.81 | $69.61 | $69.81 | $63.84 | 108,143 |
2017-07-06 | $69.56 | $69.59 | $69.56 | $69.57 | $63.62 | 1,232 |
2017-07-05 | $69.64 | $69.64 | $69.64 | $69.64 | $63.69 | 136 |
2017-07-03 | $70.95 | $70.95 | $69.98 | $69.98 | $64.00 | 1,231 |
2017-06-30 | $69.83 | $69.83 | $69.75 | $69.75 | $63.79 | 370 |
2017-06-29 | $69.78 | $69.78 | $69.78 | $69.78 | $63.82 | 161 |
2017-06-28 | $69.78 | $69.78 | $69.78 | $69.78 | $63.82 | 271 |
2017-06-27 | $69.92 | $69.92 | $69.78 | $69.78 | $63.82 | 1,640 |
2017-06-26 | $71.26 | $71.26 | $70.23 | $70.27 | $64.26 | 3,338 |
2017-06-23 | $70.06 | $70.23 | $70.04 | $70.20 | $64.20 | 1,619 |
2017-06-22 | $70.27 | $70.28 | $70.10 | $70.11 | $64.12 | 103,295 |
2017-06-21 | $70.43 | $70.43 | $70.43 | $70.43 | $64.41 | 73 |
2017-06-20 | $70.42 | $70.43 | $70.42 | $70.43 | $64.41 | 1,029 |
2017-06-19 | $71.40 | $71.40 | $70.69 | $70.69 | $64.65 | 600 |
2017-06-16 | $70.02 | $70.02 | $70.02 | $70.02 | $64.03 | 456 |
2017-06-15 | $70.23 | $70.57 | $70.10 | $70.57 | $64.20 | 10,325 |
2017-06-14 | $70.68 | $70.77 | $70.68 | $70.74 | $64.36 | 2,996 |
2017-06-13 | $70.63 | $70.67 | $70.54 | $70.66 | $64.28 | 5,825 |
2017-06-12 | $70.27 | $70.33 | $70.27 | $70.30 | $63.95 | 1,788 |
2017-06-09 | $70.65 | $70.72 | $70.35 | $70.35 | $64.00 | 1,251 |
2017-06-08 | $70.39 | $70.44 | $70.32 | $70.44 | $64.08 | 1,039 |
2017-06-07 | $70.41 | $70.43 | $70.39 | $70.40 | $64.05 | 1,017 |
2017-06-06 | $70.44 | $70.57 | $70.44 | $70.47 | $64.11 | 2,023 |
2017-06-05 | $70.80 | $70.80 | $70.80 | $70.80 | $64.41 | 440 |
2017-06-02 | $70.66 | $70.68 | $70.65 | $70.65 | $64.27 | 2,834 |
2017-06-01 | $70.18 | $70.46 | $70.15 | $70.43 | $64.07 | 6,927 |
2017-05-31 | $70.04 | $70.04 | $70.02 | $70.04 | $63.72 | 10,508 |
2017-05-30 | $70.07 | $70.07 | $70.07 | $70.07 | $63.75 | 556 |
2017-05-26 | $70.03 | $70.03 | $70.02 | $70.02 | $63.70 | 810 |
2017-05-25 | $69.95 | $70.03 | $69.95 | $70.01 | $63.69 | 1,411 |
2017-05-24 | $69.40 | $69.40 | $69.40 | $69.40 | $63.14 | 158 |
2017-05-23 | $69.20 | $69.46 | $69.20 | $69.40 | $63.14 | 705 |
2017-05-22 | $68.82 | $69.29 | $68.82 | $69.29 | $63.03 | 821 |
2017-05-19 | $68.88 | $69.09 | $68.88 | $69.09 | $62.85 | 1,804 |
2017-05-18 | $68.50 | $68.50 | $68.50 | $68.50 | $62.32 | 107 |
2017-05-17 | $68.65 | $68.65 | $68.50 | $68.50 | $62.32 | 914 |
2017-05-16 | $69.42 | $69.42 | $69.28 | $69.28 | $63.03 | 826 |
2017-05-15 | $69.34 | $69.40 | $69.31 | $69.34 | $63.08 | 1,483 |
2017-05-12 | $69.12 | $69.12 | $69.07 | $69.09 | $62.85 | 658 |
2017-05-11 | $68.97 | $68.97 | $68.97 | $68.97 | $62.74 | 625 |
2017-05-10 | $69.22 | $69.35 | $69.22 | $69.23 | $62.98 | 2,500 |
2017-05-09 | $69.43 | $69.43 | $69.25 | $69.25 | $63.00 | 1,522 |
2017-05-08 | $70.33 | $70.33 | $69.33 | $69.33 | $63.07 | 1,227 |
2017-05-05 | $69.29 | $69.36 | $69.20 | $69.36 | $63.10 | 3,111 |
2017-05-04 | $69.09 | $69.17 | $68.97 | $69.17 | $62.93 | 2,802 |
2017-05-03 | $69.11 | $69.11 | $69.11 | $69.11 | $62.87 | 303 |
2017-05-02 | $69.13 | $69.13 | $69.03 | $69.11 | $62.87 | 1,416 |
2017-05-01 | $69.19 | $69.22 | $69.04 | $69.17 | $62.93 | 1,934 |
2017-04-28 | $69.14 | $69.14 | $69.05 | $69.05 | $62.82 | 670 |
2017-04-27 | $69.07 | $69.30 | $69.07 | $69.23 | $62.98 | 814 |
2017-04-26 | $69.28 | $69.40 | $69.28 | $69.28 | $63.02 | 710 |
2017-04-25 | $69.28 | $69.28 | $69.18 | $69.23 | $62.98 | 3,347 |
2017-04-24 | $68.77 | $68.77 | $68.75 | $68.75 | $62.54 | 425 |
2017-04-21 | $68.19 | $68.19 | $68.19 | $68.19 | $62.03 | 530 |
2017-04-20 | $67.99 | $68.41 | $67.99 | $68.41 | $62.23 | 1,064 |
2017-04-19 | $68.07 | $68.07 | $67.78 | $67.78 | $61.67 | 2,093 |
2017-04-18 | $67.97 | $67.97 | $67.80 | $67.80 | $61.68 | 1,274 |
2017-04-17 | $68.49 | $68.49 | $67.76 | $67.91 | $61.78 | 808 |
2017-04-13 | $67.82 | $67.82 | $67.52 | $67.52 | $61.43 | 714 |
2017-04-12 | $67.82 | $67.95 | $67.82 | $67.87 | $61.74 | 1,305 |
2017-04-11 | $68.00 | $68.00 | $67.86 | $67.86 | $61.73 | 2,556 |
2017-04-10 | $68.27 | $68.28 | $68.11 | $68.17 | $62.02 | 1,632 |
2017-04-07 | $68.08 | $68.17 | $68.04 | $68.10 | $61.95 | 2,152 |
2017-04-06 | $68.37 | $68.37 | $68.04 | $68.17 | $62.02 | 3,282 |
2017-04-05 | $68.51 | $68.56 | $68.16 | $68.16 | $62.01 | 1,474 |
2017-04-04 | $67.95 | $67.95 | $67.95 | $67.95 | $61.82 | 707 |
2017-04-03 | $68.24 | $68.24 | $67.95 | $67.95 | $61.82 | 626 |
2017-03-31 | $68.32 | $68.32 | $68.24 | $68.24 | $62.08 | 48,254 |
2017-03-30 | $68.33 | $68.36 | $68.33 | $68.36 | $62.19 | 430 |
2017-03-29 | $68.29 | $68.29 | $68.28 | $68.28 | $62.12 | 460 |
2017-03-28 | $67.89 | $68.35 | $67.81 | $68.27 | $62.11 | 1,670 |
2017-03-27 | $67.67 | $67.80 | $67.67 | $67.80 | $61.68 | 526 |
2017-03-24 | $68.17 | $68.27 | $67.89 | $67.94 | $61.81 | 4,329 |
2017-03-23 | $68.05 | $68.50 | $68.05 | $68.27 | $62.11 | 3,536 |
2017-03-22 | $68.15 | $68.15 | $68.15 | $68.15 | $62.00 | 139 |
2017-03-21 | $68.15 | $68.15 | $68.14 | $68.15 | $62.00 | 1,016 |
2017-03-20 | $68.79 | $68.80 | $68.66 | $68.69 | $62.49 | 1,575 |
2017-03-17 | $68.82 | $68.94 | $68.82 | $68.94 | $62.72 | 105,143 |
2017-03-16 | $69.16 | $69.16 | $68.99 | $69.07 | $62.57 | 8,627 |
2017-03-15 | $68.82 | $69.09 | $68.82 | $69.08 | $62.57 | 2,546 |
2017-03-14 | $68.60 | $68.60 | $68.49 | $68.58 | $62.12 | 1,271 |
2017-03-13 | $68.78 | $68.78 | $68.64 | $68.77 | $62.29 | 4,920 |
2017-03-10 | $69.66 | $69.66 | $68.66 | $68.73 | $62.26 | 3,477 |
2017-03-09 | $68.60 | $68.60 | $68.57 | $68.57 | $62.11 | 689 |
2017-03-08 | $69.50 | $69.50 | $68.47 | $68.47 | $62.02 | 6,046 |
2017-03-07 | $68.75 | $68.75 | $68.55 | $68.58 | $62.12 | 2,625 |
2017-03-06 | $68.73 | $69.05 | $68.62 | $68.80 | $62.32 | 9,080 |
2017-03-03 | $68.96 | $68.99 | $68.83 | $68.96 | $62.47 | 3,997 |
2017-03-02 | $69.16 | $69.19 | $68.97 | $69.02 | $62.52 | 2,699 |
2017-03-01 | $68.96 | $69.41 | $68.96 | $69.38 | $62.85 | 3,965 |
2017-02-28 | $68.57 | $68.65 | $68.52 | $68.56 | $62.10 | 129,248 |
2017-02-27 | $68.85 | $68.85 | $68.55 | $68.58 | $62.12 | 1,955 |
2017-02-24 | $68.45 | $68.55 | $68.45 | $68.55 | $62.09 | 1,039 |
2017-02-23 | $68.37 | $68.37 | $68.37 | $68.37 | $61.93 | 423 |
2017-02-22 | $68.21 | $68.30 | $68.21 | $68.24 | $61.81 | 839 |
2017-02-21 | $68.18 | $68.37 | $68.18 | $68.37 | $61.93 | 1,068 |
2017-02-17 | $67.72 | $67.75 | $67.72 | $67.75 | $61.37 | 1,983 |
2017-02-16 | $67.70 | $67.74 | $67.70 | $67.74 | $61.36 | 1,715 |
2017-02-15 | $67.39 | $67.63 | $67.39 | $67.63 | $61.26 | 1,826 |
2017-02-14 | $67.35 | $67.35 | $67.07 | $67.32 | $60.98 | 1,299 |
2017-02-13 | $67.03 | $67.22 | $67.01 | $67.15 | $60.83 | 2,518 |
2017-02-10 | $66.75 | $66.84 | $66.74 | $66.81 | $60.52 | 812 |
2017-02-09 | $66.60 | $66.60 | $66.56 | $66.56 | $60.29 | 916 |
2017-02-08 | $66.15 | $66.19 | $66.14 | $66.18 | $59.95 | 2,746 |
2017-02-07 | $66.05 | $66.10 | $66.03 | $66.07 | $59.85 | 1,438 |
2017-02-06 | $66.06 | $66.07 | $65.94 | $66.01 | $59.79 | 1,684 |
2017-02-03 | $65.54 | $65.54 | $65.54 | $65.54 | $59.37 | 119 |
2017-02-02 | $65.54 | $65.54 | $65.54 | $65.54 | $59.37 | 639 |
2017-02-01 | $65.80 | $65.80 | $65.43 | $65.51 | $59.34 | 2,544 |
2017-01-31 | $65.94 | $65.94 | $65.40 | $65.48 | $59.31 | 1,867 |
2017-01-30 | $65.52 | $65.73 | $65.50 | $65.73 | $59.54 | 2,494 |
2017-01-27 | $66.01 | $66.01 | $66.01 | $66.01 | $59.79 | 951 |
2017-01-26 | $66.03 | $66.09 | $66.03 | $66.09 | $59.86 | 694 |
2017-01-25 | $66.11 | $66.11 | $66.11 | $66.11 | $59.88 | 1,041 |
2017-01-24 | $65.66 | $65.78 | $65.66 | $65.78 | $59.59 | 640 |
2017-01-23 | $65.44 | $65.44 | $65.23 | $65.32 | $59.17 | 1,718 |
2017-01-20 | $65.59 | $65.59 | $65.40 | $65.48 | $59.31 | 682 |
2017-01-19 | $65.52 | $65.52 | $65.24 | $65.24 | $59.10 | 1,420 |
2017-01-18 | $65.54 | $65.64 | $65.45 | $65.50 | $59.33 | 2,734 |
2017-01-17 | $65.48 | $65.57 | $65.48 | $65.56 | $59.39 | 5,066 |
2017-01-13 | $65.57 | $65.62 | $65.50 | $65.50 | $59.33 | 1,422 |
2017-01-12 | $65.31 | $65.47 | $65.08 | $65.47 | $59.30 | 2,627 |
2017-01-11 | $65.46 | $65.46 | $65.46 | $65.46 | $59.29 | 200 |
2017-01-10 | $65.56 | $65.74 | $65.47 | $65.53 | $59.36 | 14,807 |
2017-01-09 | $65.53 | $65.53 | $65.43 | $65.48 | $59.31 | 6,695 |
2017-01-06 | $65.42 | $65.42 | $65.42 | $65.42 | $59.26 | 399 |
2017-01-05 | $65.59 | $65.59 | $65.40 | $65.42 | $59.26 | 7,450 |
2017-01-04 | $65.54 | $65.64 | $65.46 | $65.62 | $59.44 | 27,463 |
2017-01-03 | $64.16 | $65.07 | $64.16 | $65.07 | $58.94 | 525 |
2016-12-30 | $65.00 | $65.01 | $64.77 | $64.77 | $58.67 | 1,010 |
2016-12-29 | $65.18 | $65.18 | $65.02 | $65.07 | $58.94 | 4,844 |
2016-12-28 | $65.33 | $65.33 | $65.17 | $65.17 | $59.03 | 1,040 |
2016-12-27 | $65.48 | $65.65 | $65.48 | $65.50 | $59.33 | 1,595 |
2016-12-23 | $65.32 | $65.32 | $65.24 | $65.25 | $59.10 | 659 |
2016-12-22 | $65.32 | $65.34 | $65.16 | $65.34 | $59.19 | 1,544 |
2016-12-21 | $65.56 | $65.56 | $65.42 | $65.43 | $59.27 | 4,229 |
2016-12-20 | $65.58 | $65.60 | $65.43 | $65.56 | $59.39 | 7,525 |
2016-12-19 | $65.51 | $65.51 | $65.26 | $65.26 | $59.11 | 3,913 |
2016-12-16 | $65.40 | $65.48 | $65.11 | $65.19 | $59.05 | 8,563 |
2016-12-15 | $65.71 | $65.71 | $65.71 | $65.71 | $59.16 | 277 |
2016-12-14 | $66.01 | $66.01 | $65.66 | $65.66 | $59.12 | 1,260 |
2016-12-13 | $65.84 | $66.05 | $65.84 | $66.04 | $59.46 | 2,903 |
2016-12-12 | $65.60 | $65.60 | $65.45 | $65.50 | $58.97 | 2,237 |
2016-12-09 | $65.43 | $65.43 | $65.39 | $65.41 | $58.89 | 1,107 |
2016-12-08 | $65.93 | $65.93 | $65.12 | $65.30 | $58.79 | 1,079 |
2016-12-07 | $64.22 | $64.69 | $64.22 | $64.69 | $58.24 | 1,361 |
2016-12-06 | $64.00 | $64.13 | $63.93 | $64.13 | $57.74 | 1,711 |
2016-12-05 | $64.02 | $64.02 | $64.02 | $64.02 | $57.64 | 605 |
2016-12-02 | $63.76 | $63.76 | $63.70 | $63.70 | $57.35 | 595 |
2016-12-01 | $63.53 | $63.57 | $63.53 | $63.55 | $57.22 | 1,070 |
2016-11-30 | $64.20 | $64.20 | $63.94 | $63.94 | $57.57 | 1,782 |
2016-11-29 | $64.31 | $64.31 | $64.27 | $64.27 | $57.87 | 806 |
2016-11-28 | $64.26 | $64.27 | $64.26 | $64.27 | $57.87 | 719 |
2016-11-25 | $64.28 | $64.33 | $64.28 | $64.33 | $57.92 | 654 |
2016-11-23 | $63.92 | $64.05 | $63.92 | $64.05 | $57.67 | 1,118 |
2016-11-22 | $64.03 | $64.03 | $64.03 | $64.03 | $57.65 | 532 |
2016-11-21 | $63.76 | $63.82 | $63.76 | $63.82 | $57.46 | 604 |
2016-11-18 | $63.56 | $63.60 | $63.56 | $63.60 | $57.26 | 687 |
2016-11-17 | $63.57 | $63.58 | $63.57 | $63.58 | $57.24 | 1,254 |
2016-11-16 | $63.34 | $63.35 | $63.34 | $63.35 | $57.04 | 1,205 |
2016-11-15 | $62.92 | $62.92 | $62.92 | $62.92 | $56.65 | 0 |
2016-11-14 | $62.92 | $62.92 | $62.92 | $62.92 | $56.65 | 50 |
2016-11-11 | $62.83 | $62.92 | $62.68 | $62.92 | $56.65 | 8,270 |
2016-11-10 | $62.98 | $62.99 | $62.98 | $62.98 | $56.70 | 405 |
2016-11-09 | $62.05 | $62.79 | $62.05 | $62.71 | $56.46 | 2,176 |
2016-11-08 | $62.36 | $62.36 | $62.36 | $62.36 | $56.15 | 160 |
2016-11-07 | $61.36 | $61.99 | $61.36 | $61.99 | $55.81 | 1,432 |
2016-11-04 | $61.22 | $61.22 | $61.22 | $61.22 | $55.12 | 59 |
2016-11-03 | $61.22 | $61.22 | $61.22 | $61.22 | $55.12 | 116 |
2016-11-02 | $61.21 | $61.22 | $61.21 | $61.22 | $55.12 | 1,290 |
2016-11-01 | $61.89 | $61.89 | $61.89 | $61.89 | $55.72 | 42 |
2016-10-31 | $61.91 | $61.91 | $61.89 | $61.89 | $55.72 | 266 |
2016-10-28 | $61.85 | $61.85 | $61.85 | $61.85 | $55.69 | 0 |
2016-10-27 | $62.12 | $62.12 | $61.85 | $61.85 | $55.69 | 992 |
2016-10-26 | $61.95 | $62.20 | $61.95 | $62.09 | $55.90 | 2,215 |
2016-10-25 | $62.31 | $62.31 | $62.11 | $62.26 | $56.06 | 712 |
2016-10-24 | $61.99 | $61.99 | $61.99 | $61.99 | $55.81 | 14 |
2016-10-21 | $61.90 | $62.05 | $61.90 | $61.99 | $55.81 | 493 |
2016-10-20 | $62.30 | $62.30 | $61.99 | $62.16 | $55.97 | 981 |
2016-10-19 | $62.15 | $62.34 | $62.15 | $62.34 | $56.13 | 1,293 |
2016-10-18 | $62.23 | $62.23 | $62.23 | $62.23 | $56.03 | 762 |
2016-10-17 | $61.98 | $61.98 | $61.98 | $61.98 | $55.80 | 79 |
2016-10-14 | $61.98 | $61.98 | $61.98 | $61.98 | $55.80 | 50 |
2016-10-13 | $61.80 | $62.03 | $61.80 | $61.98 | $55.80 | 1,547 |
2016-10-12 | $62.24 | $62.24 | $62.24 | $62.24 | $56.04 | 104 |
2016-10-11 | $62.18 | $62.20 | $62.18 | $62.20 | $56.00 | 787 |
2016-10-10 | $62.73 | $62.73 | $62.73 | $62.73 | $56.48 | 12 |
2016-10-07 | $62.73 | $62.73 | $62.73 | $62.73 | $56.48 | 202 |
2016-10-06 | $62.74 | $62.74 | $62.63 | $62.64 | $56.40 | 15,701 |
2016-10-05 | $62.72 | $62.72 | $62.72 | $62.72 | $56.47 | 183 |
2016-10-04 | $62.87 | $62.87 | $62.66 | $62.66 | $56.42 | 738 |
2016-10-03 | $62.91 | $62.92 | $62.72 | $62.91 | $56.64 | 2,488 |
2016-09-30 | $62.96 | $63.32 | $62.96 | $63.13 | $56.84 | 881 |
2016-09-29 | $63.04 | $63.04 | $63.04 | $63.04 | $56.76 | 0 |
2016-09-28 | $63.02 | $63.07 | $63.00 | $63.04 | $56.76 | 1,238 |
2016-09-27 | $63.01 | $63.02 | $62.95 | $63.02 | $56.74 | 1,273 |
2016-09-26 | $62.77 | $62.77 | $62.67 | $62.67 | $56.43 | 1,324 |
2016-09-23 | $63.17 | $63.20 | $63.11 | $63.11 | $56.82 | 375 |
2016-09-22 | $63.41 | $63.41 | $63.31 | $63.31 | $57.00 | 1,709 |
2016-09-21 | $62.63 | $62.63 | $62.34 | $62.62 | $56.38 | 2,711 |
2016-09-20 | $62.56 | $62.56 | $62.42 | $62.42 | $56.20 | 595 |
2016-09-19 | $62.62 | $62.62 | $62.36 | $62.36 | $56.15 | 522 |
2016-09-16 | $62.08 | $62.14 | $62.08 | $62.14 | $55.95 | 547 |
2016-09-15 | $62.75 | $62.75 | $62.75 | $62.75 | $56.21 | 116 |
2016-09-14 | $62.21 | $62.21 | $62.21 | $62.21 | $55.73 | 348 |
2016-09-13 | $62.38 | $62.51 | $62.22 | $62.22 | $55.74 | 40,177 |
2016-09-12 | $62.27 | $62.27 | $62.17 | $62.27 | $55.79 | 965 |
2016-09-09 | $63.30 | $63.30 | $62.90 | $62.90 | $56.35 | 654 |
2016-09-08 | $63.80 | $63.89 | $63.70 | $63.70 | $57.07 | 734 |
2016-09-07 | $63.93 | $63.99 | $63.81 | $63.92 | $57.26 | 2,045 |
2016-09-06 | $63.84 | $63.90 | $63.84 | $63.90 | $57.25 | 3,438 |
2016-09-02 | $63.41 | $63.41 | $63.41 | $63.41 | $56.81 | 128 |
2016-09-01 | $63.55 | $63.55 | $63.41 | $63.41 | $56.81 | 755 |
2016-08-31 | $63.54 | $63.54 | $63.36 | $63.38 | $56.78 | 873 |
2016-08-30 | $63.57 | $63.57 | $63.53 | $63.55 | $56.93 | 2,522 |
2016-08-29 | $63.91 | $63.91 | $63.84 | $63.84 | $57.19 | 367 |
2016-08-26 | $63.83 | $63.83 | $63.30 | $63.30 | $56.71 | 7,132 |
2016-08-25 | $63.74 | $63.77 | $63.60 | $63.63 | $57.01 | 795 |
2016-08-24 | $63.89 | $63.89 | $63.83 | $63.83 | $57.19 | 1,011 |
2016-08-23 | $64.00 | $64.00 | $64.00 | $64.00 | $57.34 | 420 |
2016-08-22 | $63.80 | $63.80 | $63.80 | $63.80 | $57.16 | 7,800 |
2016-08-19 | $63.68 | $63.90 | $63.68 | $63.90 | $57.25 | 3,000 |
2016-08-18 | $63.80 | $63.88 | $63.80 | $63.80 | $57.16 | 1,492 |
2016-08-17 | $63.50 | $63.73 | $63.50 | $63.73 | $57.10 | 2,829 |
2016-08-16 | $63.77 | $63.77 | $63.77 | $63.77 | $57.13 | 270 |
2016-08-15 | $63.94 | $63.94 | $63.94 | $63.94 | $57.28 | 87 |
2016-08-12 | $63.94 | $63.94 | $63.94 | $63.94 | $57.28 | 200 |
2016-08-11 | $64.09 | $64.10 | $63.96 | $64.05 | $57.38 | 2,028 |
2016-08-10 | $63.67 | $63.69 | $63.67 | $63.69 | $57.06 | 579 |
2016-08-09 | $64.62 | $64.62 | $63.77 | $63.86 | $57.21 | 1,378 |
2016-08-08 | $62.90 | $63.77 | $62.90 | $63.69 | $57.06 | 1,892 |
2016-08-05 | $63.70 | $63.70 | $63.64 | $63.64 | $57.02 | 300 |
2016-08-04 | $63.31 | $63.34 | $63.28 | $63.28 | $56.69 | 1,289 |
2016-08-03 | $63.11 | $63.14 | $63.11 | $63.14 | $56.56 | 801 |
2016-08-02 | $63.00 | $63.00 | $63.00 | $63.00 | $56.44 | 400 |
2016-08-01 | $63.53 | $63.58 | $63.53 | $63.57 | $56.95 | 656 |
2016-07-29 | $63.38 | $63.64 | $63.38 | $63.62 | $57.00 | 836 |
2016-07-28 | $63.48 | $63.48 | $63.48 | $63.48 | $56.87 | 270 |
2016-07-27 | $63.43 | $63.43 | $63.43 | $63.43 | $56.83 | 262 |
2016-07-26 | $63.46 | $63.51 | $63.41 | $63.51 | $56.90 | 1,230 |
2016-07-25 | $63.58 | $63.58 | $63.42 | $63.42 | $56.82 | 3,109 |
2016-07-22 | $63.37 | $63.64 | $63.37 | $63.62 | $56.99 | 1,556 |
2016-07-21 | $63.62 | $63.62 | $63.62 | $63.62 | $57.00 | 0 |
2016-07-20 | $63.60 | $63.62 | $63.60 | $63.62 | $57.00 | 519 |
2016-07-19 | $63.36 | $63.36 | $63.36 | $63.36 | $56.76 | 0 |
2016-07-18 | $63.34 | $63.36 | $63.34 | $63.36 | $56.76 | 551 |
2016-07-15 | $63.21 | $63.21 | $63.21 | $63.21 | $56.63 | 206 |
2016-07-14 | $64.17 | $64.17 | $63.32 | $63.32 | $56.73 | 750 |
2016-07-13 | $62.97 | $63.07 | $62.92 | $63.04 | $56.48 | 1,009 |
2016-07-12 | $62.84 | $63.07 | $62.84 | $63.02 | $56.46 | 3,670 |
2016-07-11 | $63.46 | $63.46 | $62.67 | $62.70 | $56.17 | 5,151 |
2016-07-08 | $61.46 | $61.46 | $61.46 | $61.46 | $55.06 | 2 |
2016-07-07 | $61.91 | $61.91 | $61.44 | $61.46 | $55.06 | 728 |
2016-07-06 | $61.20 | $61.63 | $61.20 | $61.60 | $55.19 | 1,069 |
2016-07-05 | $61.70 | $61.70 | $61.70 | $61.70 | $55.28 | 0 |
2016-07-01 | $61.63 | $61.70 | $61.63 | $61.70 | $55.28 | 509 |
2016-06-30 | $61.40 | $61.40 | $61.40 | $61.40 | $55.01 | 164 |
2016-06-29 | $60.54 | $60.66 | $60.54 | $60.63 | $54.32 | 1,622 |
2016-06-28 | $59.63 | $59.74 | $59.63 | $59.72 | $53.50 | 66,955 |
2016-06-27 | $58.96 | $58.98 | $58.79 | $58.79 | $52.67 | 4,199 |
2016-06-24 | $59.93 | $60.27 | $59.93 | $60.27 | $54.00 | 600 |
2016-06-23 | $61.31 | $61.41 | $61.31 | $61.41 | $55.02 | 2,500 |
2016-06-22 | $61.10 | $61.12 | $60.94 | $60.94 | $54.60 | 960 |
2016-06-21 | $61.15 | $61.15 | $61.15 | $61.15 | $54.78 | 158 |
2016-06-20 | $61.48 | $61.48 | $61.48 | $61.48 | $55.08 | 0 |
2016-06-17 | $61.48 | $61.48 | $61.48 | $61.48 | $55.08 | 0 |
2016-06-16 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-15 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-14 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-13 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-10 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-09 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-08 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-07 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 0 |
2016-06-06 | $61.48 | $61.48 | $61.48 | $61.48 | $54.79 | 140 |
2016-06-03 | $61.24 | $61.24 | $61.24 | $61.24 | $54.57 | 0 |
2016-06-02 | $61.24 | $61.24 | $61.24 | $61.24 | $54.57 | 1,200 |
2016-06-01 | $61.00 | $61.00 | $61.00 | $61.00 | $54.36 | 57 |
2016-05-31 | $61.00 | $61.00 | $61.00 | $61.00 | $54.36 | 100 |
2016-05-27 | $61.01 | $61.01 | $61.01 | $61.01 | $54.37 | 0 |
2016-05-26 | $61.01 | $61.01 | $61.01 | $61.01 | $54.37 | 0 |
2016-05-25 | $61.01 | $61.01 | $61.01 | $61.01 | $54.37 | 100 |
2016-05-24 | $60.13 | $60.13 | $60.13 | $60.13 | $53.59 | 0 |
2016-05-23 | $60.13 | $60.13 | $60.13 | $60.13 | $53.59 | 0 |
2016-05-20 | $60.13 | $60.13 | $60.13 | $60.13 | $53.59 | 2,000 |
2016-05-19 | $59.96 | $59.96 | $59.96 | $59.96 | $53.43 | 0 |
2016-05-18 | $59.96 | $59.96 | $59.96 | $59.96 | $53.43 | 0 |
2016-05-17 | $59.96 | $59.96 | $59.96 | $59.96 | $53.43 | 208 |
2016-05-16 | $60.47 | $60.47 | $60.47 | $60.47 | $53.89 | 0 |
2016-05-13 | $60.47 | $60.47 | $60.47 | $60.47 | $53.89 | 100 |
2016-05-12 | $60.49 | $60.71 | $60.36 | $60.71 | $54.10 | 4,108 |
2016-05-11 | $60.97 | $60.97 | $60.80 | $60.80 | $54.18 | 267 |
2016-05-10 | $60.53 | $60.53 | $60.53 | $60.53 | $53.94 | 1 |
2016-05-09 | $60.53 | $60.53 | $60.53 | $60.53 | $53.94 | 10 |
2016-05-06 | $60.53 | $60.53 | $60.53 | $60.53 | $53.94 | 0 |
2016-05-05 | $60.53 | $60.53 | $60.53 | $60.53 | $53.94 | 0 |
2016-05-04 | $60.53 | $60.53 | $60.53 | $60.53 | $53.94 | 0 |
2016-05-03 | $60.53 | $60.53 | $60.53 | $60.53 | $53.94 | 267 |
2016-05-02 | $60.57 | $60.77 | $60.56 | $60.77 | $54.16 | 2,643 |
2016-04-29 | $60.86 | $60.86 | $60.86 | $60.86 | $54.23 | 0 |
2016-04-28 | $60.86 | $60.86 | $60.86 | $60.86 | $54.23 | 0 |
2016-04-27 | $60.86 | $60.86 | $60.86 | $60.86 | $54.23 | 0 |
2016-04-26 | $60.86 | $60.86 | $60.86 | $60.86 | $54.23 | 0 |
2016-04-25 | $60.86 | $60.86 | $60.86 | $60.86 | $54.23 | 0 |
2016-04-22 | $60.86 | $60.86 | $60.86 | $60.86 | $54.23 | 565 |
2016-04-21 | $61.71 | $61.71 | $61.71 | $61.71 | $54.99 | 0 |
2016-04-20 | $61.58 | $61.71 | $61.58 | $61.71 | $54.99 | 430 |
2016-04-19 | $61.24 | $61.24 | $61.24 | $61.24 | $54.57 | 0 |
2016-04-18 | $61.24 | $61.24 | $61.24 | $61.24 | $54.57 | 500 |
2016-04-15 | $60.92 | $60.98 | $60.91 | $60.91 | $54.28 | 709 |
2016-04-14 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 40 |
2016-04-13 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 0 |
2016-04-12 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 0 |
2016-04-11 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 0 |
2016-04-08 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 81 |
2016-04-07 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 39 |
2016-04-06 | $60.49 | $60.49 | $60.49 | $60.49 | $53.91 | 226 |
2016-04-05 | $60.64 | $60.64 | $60.64 | $60.64 | $54.04 | 0 |
2016-04-04 | $60.64 | $60.64 | $60.64 | $60.64 | $54.04 | 0 |
2016-04-01 | $60.64 | $60.64 | $60.64 | $60.64 | $54.04 | 50 |
2016-03-31 | $60.64 | $60.64 | $60.64 | $60.64 | $54.04 | 0 |
2016-03-30 | $60.64 | $60.64 | $60.64 | $60.64 | $54.04 | 560 |
2016-03-29 | $59.72 | $59.72 | $59.72 | $59.72 | $53.22 | 0 |
2016-03-28 | $59.72 | $59.72 | $59.72 | $59.72 | $53.22 | 0 |
2016-03-24 | $59.72 | $59.72 | $59.72 | $59.72 | $53.22 | 0 |
2016-03-23 | $59.72 | $59.72 | $59.72 | $59.72 | $53.22 | 319 |
2016-03-22 | $59.98 | $59.98 | $59.98 | $59.98 | $53.45 | 3 |
2016-03-21 | $59.95 | $59.98 | $59.95 | $59.98 | $53.45 | 4,000 |
2016-03-18 | $57.22 | $57.22 | $57.22 | $57.22 | $50.99 | 67 |
2016-03-17 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-16 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-15 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 84 |
2016-03-14 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-11 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-10 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-09 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-08 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-07 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-04 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-03 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-02 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-03-01 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 0 |
2016-02-29 | $57.53 | $57.53 | $57.53 | $57.53 | $50.99 | 1 |
2016-02-26 | $57.57 | $57.61 | $57.48 | $57.53 | $50.99 | 1,460 |
2016-02-25 | $56.85 | $56.85 | $56.85 | $56.85 | $50.39 | 17 |
2016-02-24 | $56.85 | $56.85 | $56.85 | $56.85 | $50.39 | 0 |
2016-02-23 | $57.28 | $57.28 | $56.85 | $56.85 | $50.39 | 2,785 |
2016-02-22 | $56.75 | $56.75 | $56.75 | $56.75 | $50.30 | 0 |
2016-02-19 | $56.75 | $56.75 | $56.75 | $56.75 | $50.30 | 0 |
2016-02-18 | $56.75 | $56.75 | $56.75 | $56.75 | $50.30 | 100 |
2016-02-17 | $56.73 | $56.73 | $56.73 | $56.73 | $50.28 | 633 |
2016-02-16 | $55.07 | $55.07 | $55.07 | $55.07 | $48.81 | 0 |
2016-02-12 | $54.85 | $55.07 | $54.80 | $55.07 | $48.81 | 1,964 |
2016-02-11 | $53.94 | $53.94 | $53.92 | $53.94 | $47.81 | 16,656 |
2016-02-10 | $54.28 | $54.28 | $54.28 | $54.28 | $48.11 | 0 |
2016-02-09 | $54.28 | $54.28 | $54.28 | $54.28 | $48.11 | 0 |
2016-02-08 | $54.28 | $54.28 | $54.28 | $54.28 | $48.11 | 136 |
2016-02-05 | $56.12 | $56.12 | $56.12 | $56.12 | $49.74 | 0 |
2016-02-04 | $56.12 | $56.12 | $56.12 | $56.12 | $49.74 | 180 |
2016-02-03 | $56.37 | $56.37 | $56.15 | $56.15 | $49.77 | 1,800 |
2016-02-02 | $56.00 | $56.00 | $56.00 | $56.00 | $49.64 | 200 |
2016-02-01 | $55.44 | $55.44 | $55.44 | $55.44 | $49.14 | 0 |
2016-01-29 | $55.44 | $55.44 | $55.44 | $55.44 | $49.14 | 0 |
2016-01-28 | $55.44 | $55.44 | $55.44 | $55.44 | $49.14 | 180 |
2016-01-27 | $55.69 | $55.69 | $55.68 | $55.68 | $49.35 | 291 |
2016-01-26 | $55.64 | $55.64 | $55.64 | $55.64 | $49.32 | 144 |
2016-01-25 | $55.78 | $55.78 | $55.44 | $55.44 | $49.14 | 711 |
2016-01-22 | $55.75 | $55.75 | $55.75 | $55.75 | $49.42 | 109 |
2016-01-21 | $54.25 | $54.70 | $54.25 | $54.70 | $48.48 | 284 |
2016-01-20 | $53.53 | $53.67 | $53.53 | $53.67 | $47.57 | 400 |
2016-01-19 | $55.07 | $55.07 | $55.07 | $55.07 | $48.81 | 0 |
2016-01-15 | $55.07 | $55.07 | $55.07 | $55.07 | $48.81 | 100 |
2016-01-14 | $56.49 | $56.49 | $56.49 | $56.49 | $50.07 | 0 |
2016-01-13 | $56.49 | $56.49 | $56.49 | $56.49 | $50.07 | 0 |
2016-01-12 | $56.49 | $56.49 | $56.49 | $56.49 | $50.07 | 0 |
2016-01-11 | $56.49 | $56.49 | $56.49 | $56.49 | $50.07 | 0 |
2016-01-08 | $56.49 | $56.49 | $56.49 | $56.49 | $50.07 | 312 |
2016-01-07 | $58.09 | $58.09 | $58.09 | $58.09 | $51.49 | 0 |
2016-01-06 | $58.09 | $58.09 | $58.09 | $58.09 | $51.49 | 4 |
2016-01-05 | $58.09 | $58.09 | $58.09 | $58.09 | $51.49 | 0 |
2016-01-04 | $58.14 | $58.23 | $58.09 | $58.09 | $51.49 | 1,300 |
2015-12-31 | $60.32 | $60.32 | $60.32 | $60.32 | $53.47 | 9 |
2015-12-30 | $60.32 | $60.32 | $60.32 | $60.32 | $53.47 | 0 |
2015-12-29 | $60.19 | $60.32 | $60.19 | $60.32 | $53.47 | 779 |
2015-12-28 | $59.56 | $59.57 | $59.40 | $59.54 | $52.77 | 1,351 |
2015-12-24 | $59.76 | $59.76 | $59.76 | $59.76 | $52.97 | 0 |
2015-12-23 | $59.76 | $59.76 | $59.76 | $59.76 | $52.97 | 503 |
2015-12-22 | $59.18 | $59.27 | $58.80 | $59.27 | $52.54 | 979 |
2015-12-21 | $58.70 | $58.72 | $58.34 | $58.60 | $51.94 | 2,459 |
2015-12-18 | $58.69 | $58.69 | $58.61 | $58.61 | $51.95 | 1,554 |
2015-12-17 | $59.91 | $59.91 | $59.81 | $59.81 | $52.69 | 2,407 |
2015-12-16 | $58.58 | $58.58 | $58.58 | $58.58 | $51.61 | 0 |
2015-12-15 | $58.58 | $58.58 | $58.58 | $58.58 | $51.61 | 56 |
2015-12-14 | $58.90 | $58.90 | $58.58 | $58.58 | $51.61 | 1,113 |
2015-12-11 | $59.13 | $59.13 | $58.80 | $58.91 | $51.90 | 4,156 |
2015-12-10 | $60.35 | $60.35 | $60.35 | $60.35 | $53.17 | 0 |
2015-12-09 | $60.15 | $60.52 | $60.15 | $60.35 | $53.17 | 780 |
2015-12-08 | $60.10 | $60.10 | $60.10 | $60.10 | $52.95 | 309 |
2015-12-07 | $60.29 | $60.29 | $60.29 | $60.29 | $53.11 | 0 |
2015-12-04 | $60.27 | $60.29 | $60.27 | $60.29 | $53.11 | 1,535 |
2015-12-03 | $59.76 | $59.76 | $59.76 | $59.76 | $52.65 | 328 |
2015-12-02 | $60.72 | $60.72 | $60.72 | $60.72 | $53.49 | 0 |
2015-12-01 | $60.63 | $60.72 | $60.61 | $60.72 | $53.49 | 7,318 |
2015-11-30 | $60.54 | $60.54 | $60.54 | $60.54 | $53.33 | 0 |
2015-11-27 | $60.54 | $60.54 | $60.54 | $60.54 | $53.33 | 0 |
2015-11-25 | $60.54 | $60.54 | $60.54 | $60.54 | $53.33 | 0 |
2015-11-24 | $60.54 | $60.54 | $60.54 | $60.54 | $53.33 | 4 |
2015-11-23 | $60.54 | $60.54 | $60.54 | $60.54 | $53.33 | 228 |
2015-11-20 | $60.46 | $60.46 | $60.46 | $60.46 | $53.26 | 167 |
2015-11-19 | $60.27 | $60.29 | $60.22 | $60.23 | $53.06 | 4,785 |
2015-11-18 | $59.71 | $59.71 | $59.71 | $59.71 | $52.60 | 469 |
2015-11-17 | $59.67 | $59.68 | $59.59 | $59.68 | $52.58 | 3,020 |
2015-11-16 | $58.54 | $58.54 | $58.54 | $58.54 | $51.57 | 0 |
2015-11-13 | $58.77 | $58.96 | $58.54 | $58.54 | $51.57 | 4,944 |
2015-11-12 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-11 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-10 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-09 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-06 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-05 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-04 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 55 |
2015-11-03 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 0 |
2015-11-02 | $61.01 | $61.01 | $61.01 | $61.01 | $53.75 | 420 |
2015-10-30 | $60.57 | $60.57 | $60.55 | $60.56 | $53.35 | 12,800 |
2015-10-29 | $60.41 | $60.51 | $60.41 | $60.51 | $53.31 | 489 |
2015-10-28 | $60.34 | $60.34 | $60.34 | $60.34 | $53.16 | 0 |
2015-10-27 | $60.34 | $60.34 | $60.34 | $60.34 | $53.16 | 0 |
2015-10-26 | $60.34 | $60.34 | $60.34 | $60.34 | $53.16 | 0 |
2015-10-23 | $60.23 | $60.34 | $60.23 | $60.34 | $53.16 | 589 |
2015-10-22 | $58.82 | $58.82 | $58.82 | $58.82 | $51.82 | 0 |
2015-10-21 | $58.82 | $58.82 | $58.82 | $58.82 | $51.82 | 0 |
2015-10-20 | $58.82 | $58.82 | $58.82 | $58.82 | $51.82 | 0 |
2015-10-19 | $58.82 | $58.82 | $58.82 | $58.82 | $51.82 | 0 |
2015-10-16 | $58.81 | $58.82 | $58.81 | $58.82 | $51.82 | 489 |
2015-10-15 | $58.56 | $58.56 | $58.56 | $58.56 | $51.59 | 0 |
2015-10-14 | $58.56 | $58.56 | $58.56 | $58.56 | $51.59 | 0 |
2015-10-13 | $58.56 | $58.56 | $58.56 | $58.56 | $51.59 | 0 |
2015-10-12 | $58.56 | $58.56 | $58.56 | $58.56 | $51.59 | 489 |
2015-10-09 | $57.38 | $57.38 | $57.38 | $57.38 | $50.55 | 0 |
2015-10-08 | $57.38 | $57.38 | $57.38 | $57.38 | $50.55 | 0 |
2015-10-07 | $57.38 | $57.38 | $57.38 | $57.38 | $50.55 | 0 |
2015-10-06 | $57.38 | $57.38 | $57.38 | $57.38 | $50.55 | 100 |
2015-10-05 | $56.11 | $56.11 | $56.11 | $56.11 | $49.43 | 0 |
2015-10-02 | $56.07 | $56.11 | $56.07 | $56.11 | $49.43 | 400 |
2015-10-01 | $55.10 | $55.10 | $55.10 | $55.10 | $48.54 | 0 |
2015-09-30 | $55.10 | $55.10 | $55.10 | $55.10 | $48.54 | 0 |
2015-09-29 | $55.10 | $55.10 | $55.10 | $55.10 | $48.54 | 0 |
2015-09-28 | $55.20 | $55.20 | $55.10 | $55.10 | $48.54 | 850 |
2015-09-25 | $56.42 | $56.71 | $56.42 | $56.71 | $49.96 | 932 |
2015-09-24 | $55.59 | $55.59 | $55.59 | $55.59 | $48.97 | 100 |
2015-09-23 | $56.79 | $56.79 | $56.79 | $56.79 | $50.03 | 0 |
2015-09-22 | $56.79 | $56.79 | $56.79 | $56.79 | $50.03 | 13 |
2015-09-21 | $56.83 | $56.83 | $56.79 | $56.79 | $50.03 | 694 |
2015-09-18 | $56.52 | $56.52 | $56.52 | $56.52 | $49.79 | 0 |
2015-09-17 | $56.52 | $56.52 | $56.52 | $56.52 | $49.53 | 0 |
2015-09-16 | $56.52 | $56.52 | $56.52 | $56.52 | $49.53 | 0 |
2015-09-15 | $56.52 | $56.52 | $56.52 | $56.52 | $49.53 | 0 |
2015-09-14 | $56.52 | $56.52 | $56.52 | $56.52 | $49.53 | 284 |
2015-09-11 | $56.69 | $56.69 | $56.69 | $56.69 | $49.68 | 0 |
2015-09-10 | $56.69 | $56.69 | $56.69 | $56.69 | $49.68 | 0 |
2015-09-09 | $56.69 | $56.69 | $56.69 | $56.69 | $49.68 | 0 |
2015-09-08 | $56.69 | $56.69 | $56.69 | $56.69 | $49.68 | 434 |
2015-09-04 | $56.86 | $56.86 | $56.86 | $56.86 | $49.83 | 0 |
2015-09-03 | $56.86 | $56.86 | $56.86 | $56.86 | $49.83 | 0 |
2015-09-02 | $56.86 | $56.86 | $56.86 | $56.86 | $49.83 | 400 |
SPDR MSCI USA StrategicFactors SM ETF (QUS) News Headlines
Recent SPDR MSCI USA StrategicFactors SM ETF (QUS) News
Similar Companies to SPDR MSCI USA StrategicFactors SM ETF (QUS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |